Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.27 13.27 12.97 12.97 1,929 -0.50(-3.69%)
Aug 27, 2009 13.46 13.46 13.46 13.46 482 -0.36(-2.61%)
Aug 26, 2009 13.64 13.83 13.64 13.83 964 -0.01(-0.09%)
Aug 21, 2009 13.84 13.84 13.84 13.84 160 +0.31(+2.30%)
Aug 19, 2009 13.53 13.53 13.53 13.53 160 +0.28(+2.11%)
Aug 18, 2009 13.37 13.37 13.25 13.25 1,286 -0.12(-0.93%)
Aug 17, 2009 13.63 13.63 13.37 13.37 1,929 -0.45(-3.28%)
Aug 14, 2009 13.83 13.83 13.83 13.83 803 -0.30(-2.11%)
Aug 13, 2009 14.26 14.26 14.12 14.12 321 -0.27(-1.90%)
Aug 12, 2009 14.41 14.41 14.40 14.40 321 -0.37(-2.53%)
Aug 11, 2009 14.77 14.77 14.77 14.77 160 +0.07(+0.51%)
Aug 07, 2009 14.55 14.70 14.70 14.70 482 +0.30(+2.12%)
Aug 06, 2009 14.39 14.39 14.39 14.39 321 +0.40(+2.89%)
Aug 04, 2009 14.12 13.99 13.99 13.99 1,125 +0.30(+2.23%)
Jul 31, 2009 13.79 13.68 13.68 13.68 4,502 -0.12(-0.90%)
Jul 29, 2009 13.81 13.81 13.81 13.81 643 +0.06(+0.41%)
Jul 28, 2009 13.75 13.75 13.75 13.75 321 +0.07(+0.50%)
Jul 27, 2009 13.25 13.68 13.25 13.68 7,235 +0.01(+0.09%)
Jul 24, 2009 13.56 13.68 13.36 13.67 643 +0.09(+0.64%)
Jul 23, 2009 13.68 13.68 13.58 13.58 3,215 -0.09(-0.64%)
Jul 22, 2009 13.58 13.68 13.48 13.67 18,651 -1.66(-10.83%)
Jul 21, 2009 15.33 15.33 15.33 15.33 160 -0.28(-1.79%)
Jul 20, 2009 15.61 15.61 15.61 15.61 482 +0.22(+1.41%)
Jul 17, 2009 15.39 15.39 15.39 15.39 160 +0.47(+3.13%)
Jul 15, 2009 14.78 14.93 14.93 14.93 1,125 +0.62(+4.35%)
Jul 14, 2009 14.21 14.30 13.18 14.30 1,768 +0.25(+1.77%)
Jul 13, 2009 14.17 14.17 14.06 14.06 803 +0.25(+1.80%)
Jul 09, 2009 13.82 13.82 13.81 13.81 1,286 -0.03(-0.22%)
Jul 08, 2009 14.02 14.15 13.84 13.84 2,090 -0.12(-0.89%)
Jul 07, 2009 13.99 13.99 13.96 13.96 3,858 +0.02(+0.18%)
Jul 06, 2009 14.30 14.30 13.94 13.94 8,521 -0.40(-2.78%)
Jul 02, 2009 14.34 14.34 14.34 14.34 482 -0.12(-0.86%)
Jul 01, 2009 14.55 14.55 14.46 14.46 321 -0.16(-1.06%)
Jun 30, 2009 14.65 14.83 13.84 14.62 18,008 +0.20(+1.38%)
Jun 26, 2009 15.01 14.42 14.42 14.42 4,341 -0.87(-5.70%)
Jun 25, 2009 15.29 15.29 15.16 15.29 5,788 -0.26(-1.68%)
Jun 17, 2009 15.55 15.55 15.55 15.55 0 +0.55(+3.69%)
Jun 16, 2009 15.39 15.39 14.99 14.99 1,929 -0.73(-4.63%)
Jun 15, 2009 15.72 15.72 15.72 15.72 482 -0.45(-2.77%)
Jun 11, 2009 16.17 16.17 16.17 16.17 160 -0.31(-1.89%)
Jun 10, 2009 16.48 16.48 16.48 16.48 160 -0.22(-1.30%)
Jun 05, 2009 16.70 16.70 16.70 16.70 160 -0.12(-0.70%)
Jun 04, 2009 17.26 17.26 16.79 16.82 803 +0.16(+0.93%)
Jun 03, 2009 16.62 16.72 16.62 16.66 2,090 +0.02(+0.15%)
Jun 02, 2009 16.64 16.64 16.64 16.64 160 +0.25(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.