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 (%)
Sep 29, 2009 18.24 18.24 18.24 18.24 0 +0.33(+1.87%)
Sep 28, 2009 18.14 18.14 17.91 17.91 345 +0.13(+0.71%)
Sep 24, 2009 17.42 17.78 17.78 17.78 460 -0.36(-2.01%)
Sep 23, 2009 18.51 18.51 18.14 18.14 691 -0.73(-3.86%)
Sep 22, 2009 19.09 19.09 18.87 18.87 921 -0.52(-2.68%)
Sep 21, 2009 18.73 19.43 18.73 19.39 576 +1.01(+5.47%)
Sep 18, 2009 18.39 18.39 18.39 18.39 115 +0.30(+1.63%)
Sep 17, 2009 18.09 18.09 18.09 18.09 115 +0.48(+2.71%)
Sep 10, 2009 17.80 17.61 17.61 17.61 806 -0.48(-2.64%)
Sep 04, 2009 17.89 18.09 18.09 18.09 806 +0.49(+2.76%)
Sep 03, 2009 17.85 17.85 17.53 17.61 6,223 -0.12(-0.69%)
Sep 02, 2009 17.57 17.73 17.57 17.73 921 -0.20(-1.11%)
Sep 01, 2009 18.14 18.14 17.93 17.93 1,382 -0.16(-0.91%)
Aug 31, 2009 18.51 18.51 18.09 18.09 1,382 -0.69(-3.69%)
Aug 27, 2009 18.79 18.79 18.79 18.79 345 -0.50(-2.61%)
Aug 26, 2009 19.03 19.29 19.03 19.29 691 -0.02(-0.09%)
Aug 21, 2009 19.31 19.31 19.31 19.31 115 +0.43(+2.30%)
Aug 19, 2009 18.87 18.87 18.87 18.87 115 +0.39(+2.11%)
Aug 18, 2009 18.66 18.66 18.48 18.48 921 -0.17(-0.93%)
Aug 17, 2009 19.01 19.01 18.66 18.66 1,382 -0.63(-3.28%)
Aug 14, 2009 19.29 19.29 19.29 19.29 576 -0.42(-2.11%)
Aug 13, 2009 19.90 19.90 19.71 19.71 230 -0.38(-1.90%)
Aug 12, 2009 20.11 20.11 20.09 20.09 230 -0.52(-2.53%)
Aug 11, 2009 20.61 20.61 20.61 20.61 115 +0.10(+0.51%)
Aug 07, 2009 20.30 20.50 20.50 20.50 345 +0.43(+2.12%)
Aug 06, 2009 20.08 20.08 20.08 20.08 230 +0.56(+2.89%)
Aug 04, 2009 19.70 19.52 19.52 19.52 806 +0.43(+2.23%)
Jul 31, 2009 19.25 19.09 19.09 19.09 3,226 -0.17(-0.90%)
Jul 29, 2009 19.26 19.26 19.26 19.26 460 +0.08(+0.41%)
Jul 28, 2009 19.19 19.19 19.19 19.19 230 +0.10(+0.50%)
Jul 27, 2009 18.48 19.09 18.48 19.09 5,185 +0.02(+0.09%)
Jul 24, 2009 18.92 19.09 18.63 19.07 460 +0.12(+0.64%)
Jul 23, 2009 19.09 19.09 18.95 18.95 2,304 -0.12(-0.64%)
Jul 22, 2009 18.94 19.09 18.81 19.07 13,368 -2.32(-10.83%)
Jul 21, 2009 21.39 21.39 21.39 21.39 115 -0.39(-1.79%)
Jul 20, 2009 21.78 21.78 21.78 21.78 345 +0.30(+1.41%)
Jul 17, 2009 21.48 21.48 21.48 21.48 115 +0.65(+3.13%)
Jul 15, 2009 20.62 20.83 20.83 20.83 806 +0.87(+4.35%)
Jul 14, 2009 19.83 19.96 18.39 19.96 1,267 +0.35(+1.77%)
Jul 13, 2009 19.77 19.78 19.61 19.61 576 +0.35(+1.80%)
Jul 09, 2009 19.28 19.28 19.26 19.26 921 -0.04(-0.22%)
Jul 08, 2009 19.57 19.74 19.31 19.31 1,498 -0.17(-0.89%)
Jul 07, 2009 19.52 19.52 19.48 19.48 2,765 +0.03(+0.18%)
Jul 06, 2009 19.96 19.96 19.45 19.45 6,107 -0.56(-2.78%)
Jul 02, 2009 20.00 20.00 20.00 20.00 345 -0.17(-0.86%)
Jul 01, 2009 20.30 20.30 20.17 20.17 230 -0.22(-1.06%)
Jun 30, 2009 20.44 20.70 19.31 20.39 12,907 +0.28(+1.38%)
Jun 26, 2009 20.94 20.11 20.11 20.11 3,111 -1.21(-5.70%)
Jun 25, 2009 21.33 21.33 21.15 21.33 4,148 -0.36(-1.68%)
Jun 17, 2009 21.69 21.69 21.69 21.69 0 +0.77(+3.69%)
Jun 16, 2009 21.48 21.48 20.92 20.92 1,382 -1.02(-4.63%)
Jun 15, 2009 21.94 21.94 21.94 21.94 345 -0.62(-2.77%)
Jun 11, 2009 22.56 22.56 22.56 22.56 115 -0.43(-1.89%)
Jun 10, 2009 22.99 22.99 22.99 22.99 115 -0.30(-1.30%)
Jun 05, 2009 23.30 23.30 23.30 23.30 115 -0.16(-0.70%)
Jun 04, 2009 24.08 24.08 23.43 23.46 576 +0.22(+0.93%)
Jun 03, 2009 23.19 23.33 23.19 23.25 1,498 +0.03(+0.15%)
Jun 02, 2009 23.21 23.21 23.21 23.21 115 +0.35(+1.52%)
Jun 01, 2009 23.45 23.83 22.86 22.86 345 +0.30(+1.35%)
May 29, 2009 21.90 22.86 21.90 22.56 7,041 +1.52(+7.22%)
May 28, 2009 21.72 21.72 20.51 21.04 10,083 -0.65(-3.00%)
May 27, 2009 22.56 22.57 21.69 21.69 7,438 -0.56(-2.53%)
May 26, 2009 21.61 22.61 21.61 22.26 3,457 +1.29(+6.17%)
May 22, 2009 20.96 20.96 20.96 20.96 345 -0.30(-1.39%)
May 21, 2009 21.35 21.69 21.26 21.26 921 -0.98(-4.41%)
May 20, 2009 22.73 22.73 22.24 22.24 2,823 -0.38(-1.69%)
May 19, 2009 22.56 22.71 22.44 22.62 7,721 -0.06(-0.27%)
May 18, 2009 22.55 22.68 22.13 22.68 2,629 +0.35(+1.55%)
May 15, 2009 22.14 22.34 22.14 22.34 2,304 +0.47(+2.14%)
May 13, 2009 22.13 21.87 21.87 21.87 806 -0.84(-3.71%)
May 12, 2009 22.71 22.71 22.71 22.71 345 -0.72(-3.07%)
May 07, 2009 23.43 23.43 23.43 23.43 4,955 -0.69(-2.88%)
May 06, 2009 24.12 24.12 24.12 24.12 115 -1.04(-4.14%)
May 05, 2009 25.64 25.64 25.16 25.16 460 +0.43(+1.75%)
May 01, 2009 24.73 24.73 24.73 24.73 115 -1.69(-6.40%)
Apr 30, 2009 26.03 26.42 26.03 26.42 691 +0.67(+2.59%)
Apr 29, 2009 24.39 25.75 24.28 25.75 11,935 +1.46(+6.00%)
Apr 28, 2009 21.87 24.81 21.87 24.30 1,382 +3.25(+15.46%)
Apr 27, 2009 21.04 21.04 21.04 21.04 115 +0.43(+2.10%)
Apr 23, 2009 20.61 20.61 20.61 20.61 0 -0.65(-3.06%)
Apr 22, 2009 20.87 21.26 20.87 21.26 345 +0.65(+3.16%)
Apr 21, 2009 20.61 20.61 20.61 20.61 115 +0.22(+1.06%)
Apr 20, 2009 22.13 22.56 20.39 20.39 2,650 -1.32(-6.08%)
Apr 17, 2009 21.91 21.91 21.71 21.71 1,843 +0.08(+0.36%)
Apr 15, 2009 21.26 21.63 21.63 21.63 345 +0.83(+4.00%)
Apr 14, 2009 21.26 21.26 20.80 20.80 345 -0.89(-4.08%)
Apr 13, 2009 21.68 21.68 21.68 21.68 115 -0.01(-0.04%)
Apr 09, 2009 21.48 21.69 21.48 21.69 1,152 +0.87(+4.17%)
Apr 08, 2009 20.61 20.83 20.61 20.83 460 +0.87(+4.35%)
Apr 07, 2009 19.96 19.96 19.96 19.96 115 -0.30(-1.46%)
Apr 03, 2009 20.61 20.25 20.25 20.25 691 +0.01(+0.04%)
Apr 02, 2009 20.20 20.39 20.12 20.24 2,765 +0.77(+3.97%)
Apr 01, 2009 19.61 19.61 19.47 19.47 230 -0.83(-4.10%)
Mar 31, 2009 20.13 20.30 20.13 20.30 345 +0.55(+2.77%)
Mar 30, 2009 19.31 19.76 19.31 19.76 230 +1.34(+7.30%)
Mar 26, 2009 17.35 18.41 17.35 18.41 460 +1.50(+8.88%)
Mar 25, 2009 16.96 16.96 16.91 16.91 460 -0.23(-1.32%)
Mar 24, 2009 17.28 17.28 17.14 17.14 893 -0.52(-2.95%)
Mar 20, 2009 17.66 17.66 17.66 17.66 0 -0.69(-3.78%)
Mar 18, 2009 18.35 18.35 18.35 18.35 0 +0.35(+1.93%)
Mar 13, 2009 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Mar 12, 2009 18.01 18.01 18.01 18.01 460 +0.51(+2.93%)
Mar 11, 2009 17.74 18.08 17.49 17.49 1,037 +0.45(+2.65%)
Mar 10, 2009 17.54 17.70 16.92 17.04 2,996 +0.31(+1.87%)
Mar 09, 2009 17.05 17.24 16.73 16.73 1,037 +0.10(+0.57%)
Mar 06, 2009 17.15 17.15 16.61 16.63 0 -0.72(-4.15%)
Mar 05, 2009 17.09 17.35 16.92 17.35 5,762 +0.17(+1.01%)
Mar 04, 2009 17.16 17.18 17.11 17.18 5,416 -0.17(-1.00%)
Mar 02, 2009 17.35 17.49 16.74 17.35 5,070 +0.00(+0.00%)
Feb 27, 2009 17.36 17.36 17.34 17.35 0 +0.00(+0.00%)
Feb 26, 2009 17.36 17.36 17.34 17.35 2,304 -0.28(-1.57%)
Feb 25, 2009 17.02 17.83 16.41 17.63 7,640 +0.26(+1.50%)
Feb 24, 2009 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Feb 23, 2009 18.54 18.54 17.37 17.37 1,498 -0.57(-3.19%)
Feb 20, 2009 18.12 18.12 17.94 17.94 345 -0.10(-0.58%)
Feb 19, 2009 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Feb 18, 2009 18.05 18.05 18.05 18.05 115 -0.09(-0.48%)
Feb 17, 2009 18.05 18.14 17.96 18.14 921 +0.85(+4.92%)
Feb 13, 2009 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Feb 12, 2009 17.13 17.30 17.09 17.29 3,457 -0.07(-0.40%)
Feb 11, 2009 17.30 17.35 16.98 17.35 15,254 +0.17(+1.01%)
Feb 10, 2009 17.93 17.93 17.18 17.18 806 -1.44(-7.74%)
Feb 09, 2009 18.43 18.89 18.43 18.62 1,498 +0.14(+0.75%)
Feb 06, 2009 18.21 18.66 18.21 18.48 1,267 +1.14(+6.55%)
Feb 05, 2009 15.59 17.35 13.67 17.35 54,625 +1.26(+7.82%)
Feb 04, 2009 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Feb 03, 2009 16.27 16.31 16.09 16.09 345 +1.16(+7.79%)
Feb 02, 2009 14.92 14.92 14.92 14.92 345 -0.35(-2.27%)
Jan 30, 2009 15.71 15.71 15.27 15.27 0 -0.82(-5.12%)
Jan 29, 2009 16.40 16.40 16.10 16.10 1,382 -1.16(-6.74%)
Jan 28, 2009 17.09 17.26 17.09 17.26 345 +0.16(+0.96%)
Jan 27, 2009 17.53 17.56 17.09 17.09 1,728 -1.03(-5.70%)
Jan 26, 2009 18.14 18.14 18.13 18.13 460 -0.01(-0.05%)
Jan 21, 2009 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Jan 20, 2009 18.77 19.69 18.14 18.14 2,189 -0.69(-3.64%)
Jan 16, 2009 19.00 19.00 18.82 18.82 345 -0.49(-2.52%)
Jan 15, 2009 19.31 19.31 19.31 19.31 115 +0.69(+3.68%)
Jan 12, 2009 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Jan 09, 2009 18.62 18.62 18.62 18.62 0 +0.38(+2.09%)
Jan 08, 2009 18.22 18.24 18.22 18.24 460 -0.21(-1.13%)
Jan 07, 2009 18.66 18.78 18.45 18.45 4,033 -1.51(-7.57%)
Jan 06, 2009 19.13 19.96 19.13 19.96 1,267 +0.95(+5.02%)
Jan 05, 2009 19.00 19.74 18.70 19.00 1,959 +0.48(+2.58%)
Jan 02, 2009 18.87 18.87 18.53 18.53 0 -0.52(-2.73%)
Jan 01, 2009 18.34 19.05 18.34 19.05 0 +0.00(+0.00%)
Dec 31, 2008 18.34 19.05 18.34 19.05 1,152 +0.52(+2.81%)
Dec 30, 2008 18.34 18.53 18.32 18.53 691 +0.22(+1.18%)
Dec 29, 2008 18.66 18.66 17.92 18.31 5,992 -0.95(-4.95%)
Dec 26, 2008 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Dec 24, 2008 19.26 19.26 19.26 19.26 115 -0.26(-1.33%)
Dec 23, 2008 20.21 20.21 19.31 19.52 2,881 +0.30(+1.53%)
Dec 22, 2008 20.16 20.23 19.23 19.23 3,803 +0.57(+3.07%)
Dec 19, 2008 18.96 20.39 18.66 18.66 5,185 +0.02(+0.09%)
Dec 18, 2008 18.66 18.93 18.64 18.64 5,185 -0.02(-0.09%)
Dec 17, 2008 17.92 18.66 16.92 18.66 2,765 +0.43(+2.33%)
Dec 16, 2008 17.79 18.23 17.79 18.23 345 +1.20(+7.03%)
Dec 15, 2008 16.92 17.27 16.92 17.03 345 -0.32(-1.85%)
Dec 12, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Dec 11, 2008 17.88 17.88 17.35 17.35 691 -0.65(-3.61%)
Dec 10, 2008 17.06 18.01 17.06 18.01 345 +1.40(+8.41%)
Dec 09, 2008 17.87 17.87 16.61 16.61 2,189 -1.61(-8.86%)
Dec 08, 2008 18.66 18.66 18.22 18.22 2,650 -0.43(-2.33%)
Dec 05, 2008 17.69 18.66 17.69 18.66 576 +1.30(+7.50%)
Dec 04, 2008 17.48 17.81 17.35 17.35 2,406 +0.48(+2.83%)
Dec 03, 2008 16.70 17.55 16.70 16.88 1,498 -0.23(-1.32%)
Dec 02, 2008 17.03 17.10 17.03 17.10 345 -0.30(-1.70%)
Dec 01, 2008 17.79 17.79 17.40 17.40 691 -1.26(-6.74%)
Nov 28, 2008 18.66 18.66 18.66 18.66 1,498 +0.00(+0.00%)
Nov 26, 2008 17.79 18.74 17.79 18.66 1,498 +1.16(+6.65%)
Nov 25, 2008 17.70 17.70 17.49 17.49 460 +0.14(+0.80%)
Nov 24, 2008 16.61 17.35 16.31 17.35 2,304 +1.08(+6.67%)
Nov 21, 2008 16.49 16.49 15.40 16.27 1,843 -0.58(-3.45%)
Nov 20, 2008 16.85 16.85 16.85 16.85 115 -0.50(-2.90%)
Nov 14, 2008 17.35 17.35 17.35 17.35 115 -0.22(-1.23%)
Nov 13, 2008 16.49 17.57 16.49 17.57 345 +1.42(+8.81%)
Nov 12, 2008 16.27 16.27 16.15 16.15 460 -0.69(-4.12%)
Nov 11, 2008 15.97 16.84 15.97 16.84 576 -0.23(-1.37%)
Nov 07, 2008 17.17 17.08 17.08 17.08 460 +0.76(+4.68%)
Nov 06, 2008 16.50 16.50 16.31 16.31 576 -0.83(-4.86%)
Nov 05, 2008 17.10 17.15 17.10 17.15 230 +0.14(+0.82%)
Nov 04, 2008 17.04 17.04 17.01 17.01 691 -0.85(-4.76%)
Nov 03, 2008 17.79 17.96 17.78 17.86 1,382 +0.07(+0.39%)
Oct 31, 2008 17.14 18.01 17.14 17.79 2,765 +1.02(+6.11%)
Oct 30, 2008 16.18 16.76 16.18 16.76 1,267 +1.00(+6.33%)
Oct 29, 2008 14.32 15.77 13.74 15.77 1,843 +2.79(+21.54%)
Oct 28, 2008 11.89 13.11 11.71 12.97 3,111 -1.82(-12.32%)
Oct 27, 2008 14.12 14.97 14.12 14.79 6,568 +0.10(+0.65%)
Oct 24, 2008 14.15 14.97 14.15 14.70 45,038 -0.03(-0.24%)
Oct 23, 2008 14.10 14.73 13.93 14.73 3,111 +0.26(+1.80%)
Oct 22, 2008 14.47 14.47 14.47 14.47 115 -0.02(-0.12%)
Oct 21, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Oct 20, 2008 14.49 14.49 14.49 14.49 230 -0.26(-1.76%)
Oct 17, 2008 14.07 14.76 14.07 14.75 0 +0.44(+3.09%)
Oct 16, 2008 14.31 14.31 14.31 14.31 345 +0.10(+0.73%)
Oct 15, 2008 14.47 14.79 14.20 14.20 460 -0.33(-2.27%)
Oct 14, 2008 14.88 14.88 14.48 14.53 8,297 -0.85(-5.53%)
Oct 13, 2008 14.75 15.38 14.40 15.38 1,267 +1.07(+7.45%)
Oct 10, 2008 15.45 15.45 14.22 14.32 4,148 -1.55(-9.79%)
Oct 09, 2008 16.92 16.92 15.87 15.87 1,613 -1.48(-8.55%)
Oct 08, 2008 16.60 17.42 16.60 17.35 3,226 -0.30(-1.72%)
Oct 07, 2008 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Oct 06, 2008 17.96 18.25 17.35 17.66 3,226 -1.13(-6.00%)
Oct 03, 2008 18.93 19.25 18.74 18.79 0 -1.29(-6.44%)
Oct 02, 2008 20.08 20.08 20.08 20.08 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.