Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.29 12.29 12.19 12.19 646 -0.28(-2.22%)
Aug 27, 2010 12.46 12.46 12.46 12.46 107 -0.14(-1.10%)
Aug 25, 2010 12.51 12.60 12.60 12.60 215 +0.28(+2.25%)
Aug 24, 2010 12.46 12.46 12.20 12.32 755 -0.37(-2.92%)
Aug 23, 2010 12.69 12.69 12.69 12.69 107 -0.22(-1.72%)
Aug 20, 2010 12.92 12.92 12.92 12.92 107 -0.15(-1.14%)
Aug 18, 2010 13.07 13.07 13.07 13.07 107 +0.17(+1.29%)
Aug 16, 2010 12.90 12.90 12.90 12.90 431 -0.31(-2.32%)
Aug 12, 2010 13.20 13.20 13.20 13.20 107 -0.42(-3.06%)
Aug 09, 2010 13.53 13.62 13.62 13.62 971 +0.32(+2.44%)
Aug 06, 2010 13.30 13.30 13.30 13.30 107 -0.30(-2.18%)
Aug 04, 2010 13.59 13.59 13.59 13.59 971 +0.03(+0.20%)
Aug 03, 2010 13.90 13.90 13.57 13.57 755 -0.01(-0.07%)
Jul 30, 2010 13.58 13.58 13.58 13.58 107 +0.05(+0.34%)
Jul 29, 2010 13.99 13.99 13.53 13.53 647 -0.09(-0.68%)
Jul 28, 2010 13.62 13.62 13.62 13.62 215 +0.31(+2.37%)
Jul 27, 2010 13.31 13.31 12.71 13.31 647 -0.13(-0.97%)
Jul 26, 2010 13.44 13.44 13.44 13.44 539 +0.23(+1.75%)
Jul 23, 2010 13.17 13.20 13.17 13.20 323 +0.19(+1.42%)
Jul 22, 2010 13.02 13.02 13.02 13.02 107 +0.14(+1.08%)
Jul 16, 2010 13.10 12.88 12.88 12.88 215 -0.28(-2.11%)
Jul 15, 2010 13.16 13.16 13.16 13.16 215 +0.14(+1.07%)
Jul 14, 2010 12.97 13.08 12.97 13.02 5,611 -0.19(-1.40%)
Jul 13, 2010 13.15 13.20 13.15 13.20 323 +0.46(+3.64%)
Jul 12, 2010 12.74 12.74 12.74 12.74 647 -0.23(-1.79%)
Jul 08, 2010 13.30 12.97 12.97 12.97 1,079 -0.60(-4.44%)
Jul 07, 2010 12.37 13.58 12.37 13.58 1,834 +1.52(+12.61%)
Jul 06, 2010 12.48 12.60 12.06 12.06 1,834 -0.14(-1.14%)
Jul 02, 2010 12.19 12.60 12.05 12.19 4,352 +0.10(+0.84%)
Jul 01, 2010 12.60 12.60 12.06 12.09 2,805 -0.60(-4.74%)
Jun 29, 2010 13.76 12.69 12.69 12.69 4,208 -1.42(-10.05%)
Jun 24, 2010 14.46 14.11 14.11 14.11 863 -0.39(-2.68%)
Jun 23, 2010 14.27 14.50 14.27 14.50 539 +0.09(+0.64%)
Jun 22, 2010 14.08 14.41 13.96 14.41 5,611 +0.09(+0.65%)
Jun 21, 2010 14.50 14.50 14.32 14.32 971 -0.37(-2.52%)
Jun 18, 2010 14.69 14.92 14.69 14.69 323 -0.05(-0.31%)
Jun 15, 2010 14.46 14.73 14.73 14.73 431 +0.14(+0.95%)
Jun 14, 2010 14.50 14.59 14.50 14.59 647 +0.32(+2.27%)
Jun 11, 2010 14.27 14.27 14.27 14.27 107 +0.19(+1.32%)
Jun 09, 2010 14.08 14.08 14.08 14.08 0 -0.02(-0.13%)
Jun 08, 2010 14.14 14.14 13.90 14.10 1,942 -0.14(-0.98%)
Jun 07, 2010 14.36 14.36 14.24 14.24 863 -0.41(-2.78%)
Jun 04, 2010 14.65 14.83 14.64 14.65 2,805 -0.32(-2.11%)
Jun 03, 2010 14.15 15.10 14.15 14.97 2,266 +0.28(+1.89%)
Jun 02, 2010 14.69 14.69 14.69 14.69 2,266 +0.10(+0.71%)
Jun 01, 2010 14.61 14.61 14.58 14.58 323 -0.24(-1.62%)
May 28, 2010 14.82 14.83 14.82 14.82 2,807 -0.13(-0.87%)
May 26, 2010 15.26 14.95 14.95 14.95 2,915 +0.09(+0.62%)
May 25, 2010 14.49 14.86 14.35 14.86 8,909 -0.02(-0.12%)
May 24, 2010 14.95 14.95 14.88 14.88 431 +0.05(+0.31%)
May 21, 2010 14.81 14.83 14.81 14.83 1,295 -0.59(-3.84%)
May 20, 2010 15.43 15.43 15.43 15.43 215 +0.38(+2.52%)
May 19, 2010 15.09 15.09 14.92 15.05 2,699 +0.00(+0.00%)
May 18, 2010 15.74 15.74 14.94 15.05 2,267 -0.46(-2.98%)
May 17, 2010 15.26 15.51 15.23 15.51 1,403 -0.01(-0.06%)
May 14, 2010 15.52 16.20 15.46 15.52 1,619 -0.12(-0.77%)
May 11, 2010 15.64 15.64 15.64 15.64 0 -0.19(-1.23%)
May 10, 2010 15.51 15.83 15.49 15.83 539 +0.56(+3.64%)
May 07, 2010 15.46 15.60 15.28 15.28 647 +0.25(+1.63%)
May 06, 2010 15.95 16.08 15.03 15.03 2,213 -1.08(-6.70%)
May 05, 2010 16.25 16.29 16.11 16.11 3,886 -0.94(-5.54%)
May 03, 2010 17.06 17.06 17.06 17.06 0 -0.31(-1.81%)
Apr 30, 2010 17.40 17.40 17.37 17.37 215 -0.33(-1.88%)
Apr 29, 2010 17.70 17.70 17.69 17.70 755 +0.30(+1.70%)
Apr 28, 2010 17.81 17.81 17.41 17.41 1,187 -0.23(-1.31%)
Apr 27, 2010 17.69 18.38 17.36 17.64 7,188 -0.28(-1.55%)
Apr 26, 2010 18.16 18.16 17.92 17.92 539 -0.14(-0.77%)
Apr 23, 2010 18.04 18.26 17.94 18.06 863 +0.23(+1.30%)
Apr 22, 2010 17.53 17.82 17.20 17.82 3,007 +0.51(+2.94%)
Apr 21, 2010 16.81 17.31 16.81 17.31 863 +0.05(+0.27%)
Apr 20, 2010 17.13 17.27 17.13 17.27 431 +0.14(+0.81%)
Apr 19, 2010 16.96 17.25 16.96 17.13 3,617 -0.17(-0.96%)
Apr 16, 2010 17.22 17.31 16.94 17.30 3,293 -0.30(-1.68%)
Apr 15, 2010 17.70 17.78 17.44 17.59 3,401 -0.28(-1.55%)
Apr 14, 2010 17.77 17.87 17.77 17.87 1,295 +0.40(+2.30%)
Apr 13, 2010 17.47 17.47 17.47 17.47 323 +0.19(+1.07%)
Apr 12, 2010 17.17 17.38 17.13 17.28 4,859 +0.12(+0.72%)
Apr 07, 2010 17.16 17.16 17.16 17.16 0 +0.20(+1.20%)
Apr 05, 2010 16.96 16.96 16.96 16.96 0 +0.20(+1.18%)
Mar 31, 2010 16.50 16.76 16.76 16.76 647 +0.09(+0.56%)
Mar 30, 2010 16.51 16.67 16.51 16.67 971 +0.30(+1.85%)
Mar 29, 2010 16.36 16.56 16.36 16.36 1,295 -0.27(-1.63%)
Mar 26, 2010 16.62 16.64 16.58 16.64 2,591 +0.06(+0.37%)
Mar 25, 2010 16.23 16.67 16.23 16.57 971 +0.20(+1.21%)
Mar 23, 2010 16.38 16.38 16.38 16.38 0 -0.07(-0.41%)
Mar 22, 2010 16.14 16.44 16.14 16.44 809 +0.15(+0.91%)
Mar 19, 2010 16.30 16.30 16.30 16.30 323 -0.06(-0.38%)
Mar 17, 2010 16.36 16.36 16.36 16.36 0 +0.31(+1.92%)
Mar 16, 2010 15.92 16.08 15.92 16.05 485 +0.44(+2.81%)
Mar 15, 2010 15.30 15.61 15.30 15.61 323 -0.01(-0.04%)
Mar 11, 2010 15.62 15.62 15.62 15.62 0 +0.25(+1.61%)
Mar 10, 2010 15.37 15.52 15.37 15.37 2,024 +0.00(+0.00%)
Mar 09, 2010 15.37 15.37 15.37 15.37 161 -0.02(-0.12%)
Mar 08, 2010 15.37 15.40 15.35 15.39 3,401 -0.01(-0.08%)
Mar 05, 2010 15.12 15.40 15.12 15.40 2,267 +0.44(+2.93%)
Mar 04, 2010 14.75 14.97 14.72 14.96 1,781 +0.14(+0.95%)
Feb 26, 2010 14.82 14.82 14.82 14.82 162 +0.11(+0.75%)
Feb 25, 2010 14.83 14.83 14.54 14.71 486 -0.28(-1.85%)
Feb 18, 2010 15.27 14.99 14.99 14.99 1,134 -0.04(-0.29%)
Feb 17, 2010 15.01 15.03 14.75 15.03 972 -0.17(-1.14%)
Feb 16, 2010 15.17 15.43 15.16 15.20 2,269 +0.25(+1.65%)
Feb 12, 2010 14.96 14.96 14.96 14.96 972 +0.17(+1.13%)
Feb 11, 2010 14.56 14.80 14.56 14.79 2,756 +0.36(+2.48%)
Feb 10, 2010 14.43 14.43 14.20 14.43 1,783 -0.06(-0.43%)
Feb 09, 2010 14.44 14.59 14.42 14.50 3,777 +0.21(+1.47%)
Feb 08, 2010 14.05 14.43 14.05 14.29 2,918 +0.41(+2.93%)
Feb 05, 2010 14.01 14.01 13.76 13.88 648 -0.15(-1.10%)
Feb 04, 2010 14.19 14.19 13.85 14.03 1,459 -0.46(-3.19%)
Feb 02, 2010 13.86 14.50 14.50 14.50 8,754 +0.80(+5.86%)
Feb 01, 2010 13.59 13.69 13.55 13.69 648 -0.06(-0.45%)
Jan 29, 2010 13.77 13.87 13.72 13.76 1,296 +0.15(+1.13%)
Jan 28, 2010 13.54 13.60 13.51 13.60 810 -0.07(-0.54%)
Jan 27, 2010 13.65 13.72 13.61 13.68 810 -0.15(-1.07%)
Jan 26, 2010 14.00 14.09 13.82 13.82 1,985 -0.01(-0.04%)
Jan 25, 2010 13.82 13.83 13.82 13.83 810 -0.06(-0.40%)
Jan 22, 2010 13.88 14.07 13.88 13.88 1,134 +0.19(+1.35%)
Jan 21, 2010 13.87 13.87 13.70 13.70 324 -0.15(-1.07%)
Jan 20, 2010 14.06 14.06 13.76 13.85 3,080 -0.40(-2.81%)
Jan 19, 2010 14.16 14.25 14.16 14.25 972 +0.23(+1.67%)
Jan 15, 2010 14.01 14.01 14.01 14.01 1,621 -0.36(-2.49%)
Jan 14, 2010 14.22 14.37 14.22 14.37 648 +0.35(+2.51%)
Jan 13, 2010 13.79 14.05 13.79 14.02 3,801 +0.02(+0.13%)
Jan 12, 2010 14.00 14.00 14.00 14.00 810 +0.03(+0.22%)
Jan 11, 2010 13.79 13.97 13.79 13.97 486 +0.22(+1.57%)
Jan 08, 2010 13.76 13.76 13.76 13.76 324 -0.09(-0.67%)
Jan 07, 2010 13.87 13.87 13.85 13.85 486 +0.11(+0.81%)
Jan 06, 2010 13.74 13.74 13.74 13.74 324 +0.00(+0.00%)
Jan 05, 2010 13.61 13.74 13.61 13.74 3,080 +0.12(+0.89%)
Jan 04, 2010 13.85 13.85 13.61 13.61 891 -0.26(-1.90%)
Dec 31, 2009 13.88 13.88 13.88 13.88 1,134 -0.31(-2.17%)
Dec 30, 2009 14.19 14.19 14.19 14.19 324 +0.10(+0.70%)
Dec 29, 2009 14.09 14.09 14.09 14.09 324 -0.24(-1.68%)
Dec 28, 2009 14.57 14.57 14.33 14.33 1,134 +0.00(+0.00%)
Dec 23, 2009 14.33 14.33 14.33 14.33 0 -0.26(-1.78%)
Dec 22, 2009 14.37 14.59 14.37 14.59 972 +0.11(+0.77%)
Dec 21, 2009 14.11 14.48 14.11 14.48 324 +0.51(+3.67%)
Dec 17, 2009 13.96 13.96 13.96 13.96 0 -0.31(-2.20%)
Dec 16, 2009 14.16 14.28 14.16 14.28 1,459 +0.54(+3.95%)
Dec 15, 2009 13.74 13.74 13.71 13.74 1,288 -0.14(-1.02%)
Dec 14, 2009 13.88 13.88 13.85 13.88 1,815 +0.00(+0.00%)
Dec 11, 2009 13.82 13.88 13.82 13.88 2,431 +0.28(+2.04%)
Dec 10, 2009 13.51 13.60 13.51 13.60 1,783 +0.25(+1.85%)
Dec 09, 2009 12.86 13.35 12.86 13.35 3,728 -0.06(-0.46%)
Dec 08, 2009 13.42 13.42 13.42 13.42 162 +0.15(+1.16%)
Dec 07, 2009 13.26 13.26 13.26 13.26 810 +0.30(+2.33%)
Dec 04, 2009 12.96 12.96 12.96 12.96 1,621 +0.01(+0.05%)
Dec 03, 2009 13.04 13.14 12.95 12.95 3,728 +0.22(+1.74%)
Dec 01, 2009 12.73 12.73 12.73 12.73 1,134 +0.31(+2.48%)
Nov 30, 2009 12.47 12.47 12.42 12.42 4,172 -0.06(-0.49%)
Nov 27, 2009 12.81 12.81 12.48 12.48 972 -0.39(-3.03%)
Nov 24, 2009 12.54 12.87 12.87 12.87 5,516 +0.14(+1.11%)
Nov 23, 2009 13.34 13.34 12.73 12.73 811 -0.02(-0.12%)
Nov 20, 2009 12.75 12.75 12.75 12.75 243 -0.13(-0.98%)
Nov 19, 2009 13.19 13.27 12.87 12.87 1,986 -0.47(-3.51%)
Nov 17, 2009 13.34 13.34 13.34 13.34 0 +0.22(+1.69%)
Nov 16, 2009 13.44 13.44 13.12 13.12 324 -0.38(-2.79%)
Nov 13, 2009 13.50 13.50 13.50 13.50 162 +0.25(+1.86%)
Nov 10, 2009 13.25 13.25 13.25 13.25 0 -0.09(-0.65%)
Nov 09, 2009 13.03 13.46 13.03 13.34 1,460 +0.33(+2.51%)
Nov 05, 2009 13.01 13.01 13.01 13.01 0 +0.30(+2.33%)
Nov 04, 2009 12.59 12.71 12.59 12.71 649 +0.18(+1.48%)
Nov 03, 2009 12.33 12.53 12.33 12.53 486 +0.23(+1.90%)
Nov 02, 2009 12.29 12.29 12.29 12.29 486 +0.30(+2.47%)
Oct 30, 2009 12.03 12.03 12.00 12.00 1,298 -0.33(-2.65%)
Oct 29, 2009 8.838 12.33 8.838 12.33 2,758 +0.31(+2.56%)
Oct 28, 2009 12.31 12.42 12.02 12.02 4,381 -0.60(-4.74%)
Oct 27, 2009 12.70 12.70 12.62 12.62 811 -0.15(-1.21%)
Oct 26, 2009 12.67 12.77 12.67 12.77 1,135 +0.09(+0.73%)
Oct 23, 2009 12.68 12.68 12.68 12.68 1,135 -0.18(-1.44%)
Oct 22, 2009 12.88 12.88 12.54 12.86 973 -0.41(-3.11%)
Oct 20, 2009 13.90 13.27 13.27 13.27 3,569 -0.15(-1.10%)
Oct 19, 2009 13.10 13.42 13.06 13.42 1,298 +0.41(+3.17%)
Oct 12, 2009 13.03 13.01 13.01 13.01 4,381 -0.17(-1.31%)
Oct 09, 2009 13.18 13.18 13.18 13.18 162 +0.24(+1.86%)
Oct 08, 2009 12.87 13.11 12.87 12.94 1,135 +0.17(+1.35%)
Oct 07, 2009 12.63 12.77 12.63 12.77 324 -0.10(-0.77%)
Oct 06, 2009 12.86 12.87 12.86 12.87 649 +0.06(+0.43%)
Oct 05, 2009 12.81 12.81 12.81 12.81 162 +0.07(+0.53%)
Oct 01, 2009 12.74 12.74 12.74 12.74 0 -0.21(-1.62%)
Sep 29, 2009 12.95 12.95 12.95 12.95 0 +0.24(+1.87%)
Sep 28, 2009 12.88 12.88 12.72 12.72 486 +0.09(+0.71%)
Sep 24, 2009 12.37 12.63 12.63 12.63 649 -0.26(-2.01%)
Sep 23, 2009 13.15 13.15 12.89 12.89 973 -0.52(-3.86%)
Sep 22, 2009 13.56 13.56 13.40 13.40 1,298 -0.37(-2.68%)
Sep 21, 2009 13.31 13.80 13.31 13.77 811 +0.71(+5.47%)
Sep 18, 2009 13.06 13.06 13.06 13.06 162 +0.21(+1.63%)
Sep 17, 2009 12.85 12.85 12.85 12.85 162 +0.34(+2.71%)
Sep 10, 2009 12.64 12.51 12.51 12.51 1,135 -0.34(-2.64%)
Sep 04, 2009 12.71 12.85 12.85 12.85 1,135 +0.35(+2.76%)
Sep 03, 2009 12.68 12.68 12.45 12.50 8,762 -0.09(-0.69%)
Sep 02, 2009 12.48 12.59 12.48 12.59 1,298 -0.14(-1.11%)
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.