Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Aug 28, 2008 20.74 21.26 20.74 21.01 1,846 +0.31(+1.51%)
Aug 27, 2008 20.14 20.70 20.14 20.70 1,684 +0.55(+2.75%)
Aug 26, 2008 19.96 20.15 19.96 20.15 230 -0.12(-0.60%)
Aug 25, 2008 20.00 20.27 19.81 20.27 692 -0.27(-1.31%)
Aug 22, 2008 20.60 20.60 20.54 20.54 0 -0.01(-0.04%)
Aug 21, 2008 20.46 20.55 20.43 20.55 346 -0.42(-1.98%)
Aug 20, 2008 20.27 20.96 20.27 20.96 1,384 +0.47(+2.28%)
Aug 19, 2008 20.26 20.51 20.26 20.49 1,615 -0.20(-0.96%)
Aug 18, 2008 20.50 20.70 20.50 20.69 577 +0.03(+0.13%)
Aug 15, 2008 20.99 20.99 20.67 20.67 0 -0.13(-0.63%)
Aug 14, 2008 21.02 21.02 20.80 20.80 346 +0.15(+0.71%)
Aug 13, 2008 20.82 20.82 20.65 20.65 346 -0.55(-2.62%)
Aug 12, 2008 21.04 21.20 20.80 21.20 1,269 -0.07(-0.33%)
Aug 11, 2008 20.80 21.27 20.80 21.27 1,961 +0.84(+4.09%)
Aug 08, 2008 19.71 20.58 19.71 20.44 20,414 +0.49(+2.45%)
Aug 07, 2008 20.02 20.02 19.92 19.95 577 -0.38(-1.88%)
Aug 06, 2008 19.90 20.33 19.71 20.33 692 -0.03(-0.17%)
Aug 05, 2008 19.99 20.36 19.85 20.36 34,851 +0.53(+2.66%)
Aug 04, 2008 19.71 19.84 19.53 19.84 9,924 -0.54(-2.64%)
Aug 01, 2008 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Jul 31, 2008 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Jul 30, 2008 20.37 20.37 20.37 20.37 3,115 +0.14(+0.68%)
Jul 29, 2008 20.23 20.35 19.92 20.23 9,105 -0.08(-0.38%)
Jul 28, 2008 20.85 20.85 20.31 20.31 461 -0.68(-3.26%)
Jul 25, 2008 21.00 21.00 21.00 21.00 115 +0.69(+3.41%)
Jul 24, 2008 20.24 20.80 20.24 20.30 1,384 +0.15(+0.73%)
Jul 23, 2008 21.44 21.44 20.07 20.16 1,384 +0.66(+3.38%)
Jul 22, 2008 19.32 19.50 19.32 19.50 1,038 +0.00(+0.00%)
Jul 21, 2008 19.36 19.50 19.36 19.50 2,423 -0.13(-0.66%)
Jul 18, 2008 19.63 19.63 19.63 19.63 115 +0.64(+3.38%)
Jul 17, 2008 18.61 18.99 18.61 18.99 923 +0.37(+2.00%)
Jul 16, 2008 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Jul 15, 2008 18.24 18.67 18.24 18.61 577 +1.14(+6.55%)
Jul 14, 2008 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Jul 11, 2008 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Jul 10, 2008 17.47 17.47 17.47 17.47 115 -0.08(-0.44%)
Jul 09, 2008 17.55 17.55 17.55 17.55 346 -0.04(-0.25%)
Jul 08, 2008 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Jul 07, 2008 17.59 17.59 17.59 17.59 115 +0.69(+4.10%)
Jul 04, 2008 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Jul 03, 2008 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Jul 02, 2008 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Jul 01, 2008 17.17 17.17 16.90 16.90 2,363 -0.45(-2.60%)
Jun 30, 2008 17.35 17.35 17.35 17.35 115 -0.18(-1.04%)
Jun 27, 2008 18.04 18.05 17.53 17.53 577 -0.90(-4.89%)
Jun 26, 2008 18.59 18.78 18.43 18.43 1,500 -0.85(-4.40%)
Jun 25, 2008 18.96 19.54 18.74 19.28 2,169 +0.43(+2.30%)
Jun 24, 2008 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Jun 23, 2008 19.71 19.71 17.63 18.85 6,462 -1.56(-7.64%)
Jun 20, 2008 19.02 20.50 18.80 20.41 2,077 +0.69(+3.52%)
Jun 19, 2008 18.63 19.71 18.63 19.71 346 +1.13(+6.06%)
Jun 18, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Jun 17, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Jun 16, 2008 18.59 18.59 18.59 18.59 115 +0.69(+3.87%)
Jun 13, 2008 17.89 17.89 17.89 17.89 0 +0.00(+0.00%)
Jun 12, 2008 17.89 17.89 17.89 17.89 230 -0.11(-0.63%)
Jun 11, 2008 19.06 19.06 18.01 18.01 577 -0.48(-2.58%)
Jun 10, 2008 18.74 20.80 17.33 18.48 6,116 +1.27(+7.40%)
Jun 09, 2008 17.59 18.99 17.21 17.21 2,538 -0.39(-2.22%)
Jun 06, 2008 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jun 05, 2008 17.60 17.60 17.60 17.60 115 +0.01(+0.05%)
Jun 04, 2008 17.03 17.61 17.03 17.59 1,731 +0.56(+3.31%)
Jun 03, 2008 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
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.