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 (%)
Sep 30, 2008 13.85 13.85 13.47 13.60 3,569 +0.24(+1.80%)
Sep 29, 2008 13.65 13.65 13.36 13.36 5,030 -0.50(-3.60%)
Sep 26, 2008 13.46 13.86 13.24 13.86 0 +0.40(+2.98%)
Sep 25, 2008 13.46 13.46 13.46 13.46 2,433 +0.00(+0.00%)
Sep 24, 2008 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Sep 23, 2008 13.28 13.58 13.28 13.46 4,056 -0.41(-2.93%)
Sep 22, 2008 13.72 14.46 13.72 13.87 2,758 -0.75(-5.10%)
Sep 19, 2008 14.66 14.66 14.61 14.61 0 +0.27(+1.89%)
Sep 18, 2008 14.45 15.97 13.48 14.34 7,139 +0.72(+5.29%)
Sep 17, 2008 13.92 13.92 13.49 13.62 4,543 -0.78(-5.43%)
Sep 16, 2008 14.40 14.40 14.40 14.40 162 -0.07(-0.47%)
Sep 15, 2008 14.91 14.91 14.44 14.47 2,758 -0.53(-3.53%)
Sep 12, 2008 15.21 15.21 14.65 15.00 3,731 -0.24(-1.58%)
Sep 11, 2008 15.15 15.24 15.15 15.24 1,298 -0.04(-0.28%)
Sep 10, 2008 15.10 15.60 15.10 15.28 4,867 -0.14(-0.92%)
Sep 09, 2008 15.41 15.60 14.79 15.43 12,169 +0.02(+0.12%)
Sep 08, 2008 15.31 15.41 15.31 15.41 973 +0.62(+4.17%)
Sep 05, 2008 14.79 14.79 14.79 14.79 0 -0.23(-1.56%)
Sep 04, 2008 15.36 15.36 15.03 15.03 973 -0.33(-2.17%)
Sep 03, 2008 14.98 15.36 14.78 15.36 2,920 +0.72(+4.93%)
Sep 02, 2008 14.98 14.98 14.64 14.64 486 -0.31(-2.06%)
Aug 29, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Aug 28, 2008 14.75 15.12 14.75 14.95 2,596 +0.22(+1.51%)
Aug 27, 2008 14.32 14.72 14.32 14.72 2,369 +0.39(+2.75%)
Aug 26, 2008 14.20 14.33 14.20 14.33 324 -0.09(-0.60%)
Aug 25, 2008 14.22 14.41 14.09 14.41 973 -0.19(-1.31%)
Aug 22, 2008 14.65 14.65 14.61 14.61 0 -0.01(-0.04%)
Aug 21, 2008 14.55 14.61 14.53 14.61 486 -0.30(-1.98%)
Aug 20, 2008 14.42 14.91 14.42 14.91 1,947 +0.33(+2.28%)
Aug 19, 2008 14.41 14.59 14.41 14.58 2,271 -0.14(-0.96%)
Aug 18, 2008 14.58 14.72 14.58 14.72 811 +0.02(+0.13%)
Aug 15, 2008 14.93 14.93 14.70 14.70 0 -0.09(-0.62%)
Aug 14, 2008 14.95 14.95 14.79 14.79 486 +0.10(+0.71%)
Aug 13, 2008 14.81 14.81 14.69 14.69 486 -0.39(-2.62%)
Aug 12, 2008 14.96 15.08 14.79 15.08 1,784 -0.05(-0.33%)
Aug 11, 2008 14.79 15.13 14.79 15.13 2,758 +0.59(+4.09%)
Aug 08, 2008 14.02 14.64 14.02 14.54 28,703 +0.35(+2.45%)
Aug 07, 2008 14.24 14.24 14.17 14.19 811 -0.27(-1.88%)
Aug 06, 2008 14.16 14.46 14.02 14.46 973 -0.02(-0.17%)
Aug 05, 2008 14.22 14.48 14.12 14.48 49,002 +0.38(+2.67%)
Aug 04, 2008 14.02 14.11 13.89 14.11 13,954 -0.38(-2.64%)
Aug 01, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 31, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 30, 2008 14.49 14.49 14.49 14.49 4,381 +0.10(+0.69%)
Jul 29, 2008 14.39 14.47 14.17 14.39 12,802 -0.06(-0.38%)
Jul 28, 2008 14.83 14.83 14.45 14.45 649 -0.49(-3.26%)
Jul 25, 2008 14.93 14.93 14.93 14.93 162 +0.49(+3.41%)
Jul 24, 2008 14.40 14.79 14.40 14.44 1,947 +0.10(+0.73%)
Jul 23, 2008 15.25 15.25 14.27 14.34 1,947 +0.47(+3.38%)
Jul 22, 2008 13.74 13.87 13.74 13.87 1,460 +0.00(+0.00%)
Jul 21, 2008 13.77 13.87 13.77 13.87 3,407 -0.09(-0.66%)
Jul 18, 2008 13.96 13.96 13.96 13.96 162 +0.46(+3.38%)
Jul 17, 2008 13.24 13.50 13.24 13.50 1,298 +0.27(+2.00%)
Jul 16, 2008 13.24 13.24 13.24 13.24 0 +0.00(+0.00%)
Jul 15, 2008 12.97 13.28 12.97 13.24 811 +0.81(+6.55%)
Jul 14, 2008 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jul 11, 2008 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jul 10, 2008 12.42 12.42 12.42 12.42 162 -0.06(-0.44%)
Jul 09, 2008 12.48 12.48 12.48 12.48 486 -0.03(-0.25%)
Jul 08, 2008 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Jul 07, 2008 12.51 12.51 12.51 12.51 162 +0.49(+4.10%)
Jul 04, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Jul 03, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Jul 02, 2008 12.02 12.02 12.02 12.02 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.