Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.40 12.40 12.30 12.30 641 -0.28(-2.22%)
Aug 27, 2010 12.58 12.58 12.58 12.58 106 -0.14(-1.10%)
Aug 25, 2010 12.62 12.72 12.72 12.72 213 +0.28(+2.26%)
Aug 24, 2010 12.58 12.58 12.32 12.44 748 -0.37(-2.92%)
Aug 23, 2010 12.81 12.81 12.81 12.81 106 -0.22(-1.72%)
Aug 20, 2010 13.04 13.04 13.04 13.04 106 -0.15(-1.13%)
Aug 18, 2010 13.19 13.19 13.19 13.19 106 +0.17(+1.29%)
Aug 16, 2010 13.02 13.02 13.02 13.02 427 -0.31(-2.32%)
Aug 12, 2010 13.33 13.33 13.33 13.33 106 -0.42(-3.06%)
Aug 09, 2010 13.65 13.75 13.75 13.75 962 +0.33(+2.44%)
Aug 06, 2010 13.42 13.42 13.42 13.42 106 -0.30(-2.18%)
Aug 04, 2010 13.72 13.72 13.72 13.72 962 +0.03(+0.20%)
Aug 03, 2010 14.03 14.03 13.69 13.69 748 -0.01(-0.07%)
Jul 30, 2010 13.70 13.70 13.70 13.70 106 +0.05(+0.34%)
Jul 29, 2010 14.12 14.12 13.65 13.65 641 -0.09(-0.68%)
Jul 28, 2010 13.75 13.75 13.75 13.75 213 +0.32(+2.37%)
Jul 27, 2010 13.43 13.43 12.83 13.43 641 -0.13(-0.97%)
Jul 26, 2010 13.56 13.56 13.56 13.56 534 +0.23(+1.75%)
Jul 23, 2010 13.29 13.33 13.29 13.33 320 +0.19(+1.42%)
Jul 22, 2010 13.14 13.14 13.14 13.14 106 +0.14(+1.08%)
Jul 16, 2010 13.22 13.00 13.00 13.00 213 -0.28(-2.11%)
Jul 15, 2010 13.28 13.28 13.28 13.28 213 +0.14(+1.07%)
Jul 14, 2010 13.09 13.20 13.08 13.14 5,560 -0.19(-1.40%)
Jul 13, 2010 13.27 13.33 13.27 13.33 320 +0.47(+3.64%)
Jul 12, 2010 12.86 12.86 12.86 12.86 641 -0.23(-1.79%)
Jul 08, 2010 13.42 13.09 13.09 13.09 1,069 -0.61(-4.44%)
Jul 07, 2010 12.48 13.70 12.48 13.70 1,817 +1.53(+12.61%)
Jul 06, 2010 12.60 12.72 12.17 12.17 1,817 -0.14(-1.14%)
Jul 02, 2010 12.31 12.72 12.16 12.31 4,312 +0.10(+0.84%)
Jul 01, 2010 12.72 12.72 12.17 12.20 2,780 -0.61(-4.74%)
Jun 29, 2010 13.89 12.81 12.81 12.81 4,170 -1.43(-10.05%)
Jun 24, 2010 14.59 14.24 14.24 14.24 855 -0.39(-2.68%)
Jun 23, 2010 14.40 14.63 14.40 14.63 534 +0.09(+0.64%)
Jun 22, 2010 14.21 14.54 14.09 14.54 5,560 +0.09(+0.65%)
Jun 21, 2010 14.63 14.63 14.45 14.45 962 -0.37(-2.52%)
Jun 18, 2010 14.82 15.06 14.82 14.82 320 -0.05(-0.31%)
Jun 15, 2010 14.60 14.87 14.87 14.87 427 +0.14(+0.95%)
Jun 14, 2010 14.63 14.73 14.63 14.73 641 +0.33(+2.27%)
Jun 11, 2010 14.40 14.40 14.40 14.40 106 +0.19(+1.32%)
Jun 09, 2010 14.21 14.21 14.21 14.21 0 -0.02(-0.13%)
Jun 08, 2010 14.27 14.27 14.03 14.23 1,924 -0.14(-0.98%)
Jun 07, 2010 14.49 14.49 14.37 14.37 855 -0.41(-2.78%)
Jun 04, 2010 14.78 14.96 14.77 14.78 2,780 -0.32(-2.11%)
Jun 03, 2010 14.28 15.24 14.28 15.10 2,245 +0.28(+1.89%)
Jun 02, 2010 14.82 14.82 14.82 14.82 2,245 +0.10(+0.71%)
Jun 01, 2010 14.74 14.74 14.72 14.72 321 -0.24(-1.62%)
May 28, 2010 14.96 14.97 14.96 14.96 2,782 -0.13(-0.87%)
May 26, 2010 15.40 15.09 15.09 15.09 2,889 +0.09(+0.62%)
May 25, 2010 14.62 15.00 14.48 15.00 8,829 -0.02(-0.12%)
May 24, 2010 15.09 15.09 15.02 15.02 428 +0.05(+0.31%)
May 21, 2010 14.95 14.97 14.95 14.97 1,284 -0.60(-3.84%)
May 20, 2010 15.57 15.57 15.57 15.57 214 +0.38(+2.52%)
May 19, 2010 15.23 15.23 15.05 15.18 2,675 +0.00(+0.00%)
May 18, 2010 15.88 15.88 15.07 15.18 2,247 -0.47(-2.99%)
May 17, 2010 15.40 15.65 15.37 15.65 1,391 -0.01(-0.06%)
May 14, 2010 15.66 16.35 15.60 15.66 1,605 -0.12(-0.77%)
May 11, 2010 15.78 15.78 15.78 15.78 0 -0.20(-1.23%)
May 10, 2010 15.65 15.98 15.63 15.98 535 +0.56(+3.64%)
May 07, 2010 15.60 15.74 15.42 15.42 642 +0.25(+1.63%)
May 06, 2010 16.10 16.23 15.17 15.17 2,193 -1.09(-6.70%)
May 05, 2010 16.40 16.44 16.26 16.26 3,851 -0.95(-5.54%)
May 03, 2010 17.21 17.21 17.21 17.21 0 -0.32(-1.81%)
Apr 30, 2010 17.56 17.56 17.53 17.53 214 -0.34(-1.88%)
Apr 29, 2010 17.87 17.87 17.85 17.86 749 +0.30(+1.70%)
Apr 28, 2010 17.98 17.98 17.57 17.57 1,177 -0.23(-1.31%)
Apr 27, 2010 17.85 18.55 17.52 17.80 7,123 -0.28(-1.55%)
Apr 26, 2010 18.32 18.32 18.08 18.08 535 -0.14(-0.77%)
Apr 23, 2010 18.20 18.43 18.10 18.22 856 +0.23(+1.30%)
Apr 22, 2010 17.69 17.99 17.36 17.99 2,980 +0.51(+2.94%)
Apr 21, 2010 16.96 17.47 16.96 17.47 856 +0.05(+0.27%)
Apr 20, 2010 17.29 17.43 17.29 17.43 428 +0.14(+0.81%)
Apr 19, 2010 17.12 17.41 17.12 17.29 3,585 -0.17(-0.96%)
Apr 16, 2010 17.38 17.47 17.09 17.45 3,264 -0.30(-1.68%)
Apr 15, 2010 17.87 17.94 17.60 17.75 3,371 -0.28(-1.55%)
Apr 14, 2010 17.93 18.03 17.93 18.03 1,284 +0.40(+2.30%)
Apr 13, 2010 17.63 17.63 17.63 17.63 321 +0.19(+1.07%)
Apr 12, 2010 17.32 17.54 17.29 17.44 4,815 +0.12(+0.72%)
Apr 07, 2010 17.32 17.32 17.32 17.32 0 +0.21(+1.20%)
Apr 05, 2010 17.11 17.11 17.11 17.11 0 +0.20(+1.18%)
Mar 31, 2010 16.65 16.91 16.91 16.91 642 +0.09(+0.56%)
Mar 30, 2010 16.66 16.82 16.66 16.82 963 +0.31(+1.85%)
Mar 29, 2010 16.51 16.71 16.51 16.51 1,284 -0.27(-1.63%)
Mar 26, 2010 16.77 16.79 16.73 16.79 2,568 +0.06(+0.37%)
Mar 25, 2010 16.38 16.82 16.38 16.73 963 +0.20(+1.21%)
Mar 23, 2010 16.53 16.53 16.53 16.53 0 -0.07(-0.41%)
Mar 22, 2010 16.28 16.59 16.28 16.59 802 +0.15(+0.91%)
Mar 19, 2010 16.45 16.45 16.45 16.45 321 -0.06(-0.38%)
Mar 17, 2010 16.51 16.51 16.51 16.51 0 +0.31(+1.92%)
Mar 16, 2010 16.07 16.23 16.07 16.20 481 +0.44(+2.81%)
Mar 15, 2010 15.44 15.75 15.44 15.75 321 -0.01(-0.04%)
Mar 11, 2010 15.76 15.76 15.76 15.76 0 +0.25(+1.61%)
Mar 10, 2010 15.51 15.67 15.51 15.51 2,006 +0.00(+0.00%)
Mar 09, 2010 15.51 15.51 15.51 15.51 160 -0.02(-0.12%)
Mar 08, 2010 15.51 15.55 15.49 15.53 3,371 -0.01(-0.08%)
Mar 05, 2010 15.26 15.54 15.26 15.54 2,247 +0.44(+2.93%)
Mar 04, 2010 14.89 15.11 14.86 15.10 1,765 +0.14(+0.95%)
Feb 26, 2010 14.96 14.96 14.96 14.96 160 +0.11(+0.76%)
Feb 25, 2010 14.97 14.97 14.67 14.85 481 -0.28(-1.85%)
Feb 18, 2010 15.41 15.13 15.13 15.13 1,124 -0.04(-0.29%)
Feb 17, 2010 15.15 15.17 14.88 15.17 963 -0.17(-1.14%)
Feb 16, 2010 15.31 15.57 15.30 15.34 2,249 +0.25(+1.65%)
Feb 12, 2010 15.09 15.09 15.09 15.09 963 +0.17(+1.13%)
Feb 11, 2010 14.70 14.94 14.69 14.93 2,731 +0.36(+2.48%)
Feb 10, 2010 14.57 14.57 14.33 14.57 1,767 -0.06(-0.43%)
Feb 09, 2010 14.57 14.73 14.55 14.63 3,743 +0.21(+1.47%)
Feb 08, 2010 14.17 14.57 14.17 14.42 2,891 +0.41(+2.93%)
Feb 05, 2010 14.14 14.14 13.89 14.01 642 -0.16(-1.10%)
Feb 04, 2010 14.32 14.32 13.98 14.16 1,445 -0.47(-3.19%)
Feb 02, 2010 13.99 14.63 14.63 14.63 8,675 +0.81(+5.86%)
Feb 01, 2010 13.71 13.82 13.68 13.82 642 -0.06(-0.45%)
Jan 29, 2010 13.90 14.00 13.85 13.88 1,285 +0.16(+1.13%)
Jan 28, 2010 13.66 13.73 13.63 13.73 803 -0.07(-0.54%)
Jan 27, 2010 13.78 13.85 13.73 13.80 803 -0.15(-1.07%)
Jan 26, 2010 14.13 14.22 13.95 13.95 1,967 -0.01(-0.04%)
Jan 25, 2010 13.95 13.96 13.95 13.96 803 -0.06(-0.40%)
Jan 22, 2010 14.01 14.20 14.01 14.01 1,124 +0.19(+1.35%)
Jan 21, 2010 14.00 14.00 13.82 13.82 321 -0.15(-1.07%)
Jan 20, 2010 14.19 14.19 13.88 13.97 3,052 -0.40(-2.81%)
Jan 19, 2010 14.29 14.38 14.29 14.38 963 +0.24(+1.67%)
Jan 15, 2010 14.14 14.14 14.14 14.14 1,606 -0.36(-2.49%)
Jan 14, 2010 14.35 14.50 14.35 14.50 642 +0.35(+2.51%)
Jan 13, 2010 13.91 14.17 13.91 14.15 3,767 +0.02(+0.13%)
Jan 12, 2010 14.13 14.13 14.13 14.13 803 +0.03(+0.22%)
Jan 11, 2010 13.91 14.10 13.91 14.10 481 +0.22(+1.57%)
Jan 08, 2010 13.88 13.88 13.88 13.88 321 -0.09(-0.67%)
Jan 07, 2010 13.99 13.99 13.97 13.97 481 +0.11(+0.81%)
Jan 06, 2010 13.86 13.86 13.86 13.86 321 +0.00(+0.00%)
Jan 05, 2010 13.74 13.86 13.74 13.86 3,052 +0.12(+0.89%)
Jan 04, 2010 13.98 13.98 13.74 13.74 883 -0.27(-1.90%)
Dec 31, 2009 14.01 14.01 14.01 14.01 1,124 -0.31(-2.17%)
Dec 30, 2009 14.32 14.32 14.32 14.32 321 +0.10(+0.70%)
Dec 29, 2009 14.22 14.22 14.22 14.22 321 -0.24(-1.68%)
Dec 28, 2009 14.70 14.70 14.46 14.46 1,124 +0.00(+0.00%)
Dec 23, 2009 14.46 14.46 14.46 14.46 0 -0.26(-1.78%)
Dec 22, 2009 14.50 14.72 14.50 14.72 963 +0.11(+0.77%)
Dec 21, 2009 14.24 14.61 14.24 14.61 321 +0.52(+3.67%)
Dec 17, 2009 14.09 14.09 14.09 14.09 0 -0.32(-2.20%)
Dec 16, 2009 14.29 14.41 14.29 14.41 1,445 +0.55(+3.95%)
Dec 15, 2009 13.86 13.87 13.83 13.86 1,277 -0.14(-1.02%)
Dec 14, 2009 14.01 14.01 13.98 14.01 1,799 +0.00(+0.00%)
Dec 11, 2009 13.94 14.01 13.94 14.01 2,409 +0.28(+2.04%)
Dec 10, 2009 13.63 13.73 13.63 13.73 1,767 +0.25(+1.85%)
Dec 09, 2009 12.98 13.48 12.98 13.48 3,694 -0.06(-0.46%)
Dec 08, 2009 13.54 13.54 13.54 13.54 160 +0.16(+1.16%)
Dec 07, 2009 13.38 13.38 13.38 13.38 803 +0.30(+2.33%)
Dec 04, 2009 13.08 13.08 13.08 13.08 1,606 +0.01(+0.05%)
Dec 03, 2009 13.16 13.26 13.07 13.07 3,694 +0.22(+1.74%)
Dec 01, 2009 12.85 12.85 12.85 12.85 1,124 +0.31(+2.48%)
Nov 30, 2009 12.58 12.58 12.54 12.54 4,135 -0.06(-0.49%)
Nov 27, 2009 12.93 12.93 12.60 12.60 963 -0.39(-3.03%)
Nov 24, 2009 12.66 12.99 12.99 12.99 5,466 +0.14(+1.11%)
Nov 23, 2009 13.46 13.46 12.85 12.85 803 -0.02(-0.12%)
Nov 20, 2009 12.86 12.86 12.86 12.86 241 -0.13(-0.98%)
Nov 19, 2009 13.31 13.39 12.99 12.99 1,968 -0.47(-3.51%)
Nov 17, 2009 13.46 13.46 13.46 13.46 0 +0.22(+1.69%)
Nov 16, 2009 13.56 13.56 13.24 13.24 321 -0.38(-2.79%)
Nov 13, 2009 13.62 13.62 13.62 13.62 160 +0.25(+1.86%)
Nov 10, 2009 13.37 13.37 13.37 13.37 0 -0.09(-0.65%)
Nov 09, 2009 13.15 13.58 13.15 13.46 1,447 +0.33(+2.51%)
Nov 05, 2009 13.13 13.13 13.13 13.13 0 +0.30(+2.33%)
Nov 04, 2009 12.71 12.83 12.71 12.83 643 +0.19(+1.48%)
Nov 03, 2009 12.44 12.64 12.44 12.64 482 +0.24(+1.90%)
Nov 02, 2009 12.41 12.41 12.41 12.41 482 +0.30(+2.47%)
Oct 30, 2009 12.14 12.14 12.11 12.11 1,286 -0.33(-2.65%)
Oct 29, 2009 8.918 12.44 8.918 12.44 2,733 +0.31(+2.56%)
Oct 28, 2009 12.42 12.53 12.13 12.13 4,341 -0.60(-4.74%)
Oct 27, 2009 12.81 12.81 12.73 12.73 803 -0.16(-1.21%)
Oct 26, 2009 12.79 12.89 12.79 12.89 1,125 +0.09(+0.73%)
Oct 23, 2009 12.79 12.79 12.79 12.79 1,125 -0.19(-1.44%)
Oct 22, 2009 13.00 13.00 12.65 12.98 964 -0.42(-3.11%)
Oct 20, 2009 14.02 13.40 13.40 13.40 3,537 -0.15(-1.10%)
Oct 19, 2009 13.22 13.55 13.18 13.55 1,286 +0.42(+3.17%)
Oct 12, 2009 13.15 13.13 13.13 13.13 4,341 -0.17(-1.31%)
Oct 09, 2009 13.30 13.30 13.30 13.30 160 +0.24(+1.86%)
Oct 08, 2009 12.99 13.23 12.99 13.06 1,125 +0.17(+1.35%)
Oct 07, 2009 12.74 12.89 12.74 12.89 321 -0.10(-0.77%)
Oct 06, 2009 12.97 12.99 12.97 12.99 643 +0.06(+0.43%)
Oct 05, 2009 12.93 12.93 12.93 12.93 160 +0.07(+0.53%)
Oct 01, 2009 12.86 12.86 12.86 12.86 0 -0.21(-1.62%)
Sep 29, 2009 13.07 13.07 13.07 13.07 0 +0.24(+1.87%)
Sep 28, 2009 13.00 13.00 12.83 12.83 482 +0.09(+0.71%)
Sep 24, 2009 12.48 12.74 12.74 12.74 643 -0.26(-2.01%)
Sep 23, 2009 13.27 13.27 13.00 13.00 964 -0.52(-3.86%)
Sep 22, 2009 13.68 13.68 13.53 13.53 1,286 -0.37(-2.68%)
Sep 21, 2009 13.43 13.93 13.43 13.90 803 +0.72(+5.47%)
Sep 18, 2009 13.18 13.18 13.18 13.18 160 +0.21(+1.63%)
Sep 17, 2009 12.97 12.97 12.97 12.97 160 +0.34(+2.71%)
Sep 10, 2009 12.76 12.63 12.63 12.63 1,125 -0.34(-2.64%)
Sep 04, 2009 12.82 12.97 12.97 12.97 1,125 +0.35(+2.76%)
Sep 03, 2009 12.79 12.79 12.56 12.62 8,682 -0.09(-0.68%)
Sep 02, 2009 12.59 12.71 12.59 12.71 1,286 -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.