Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.50 19.50 18.96 19.15 2,535 +0.34(+1.80%)
Sep 29, 2008 19.22 19.22 18.81 18.81 3,572 -0.70(-3.60%)
Sep 26, 2008 18.95 19.52 18.64 19.52 0 +0.56(+2.98%)
Sep 25, 2008 18.95 18.95 18.95 18.95 1,728 +0.00(+0.00%)
Sep 24, 2008 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Sep 23, 2008 18.70 19.12 18.70 18.95 2,881 -0.57(-2.93%)
Sep 22, 2008 19.32 20.37 19.32 19.52 1,959 -1.05(-5.10%)
Sep 19, 2008 20.64 20.64 20.57 20.57 0 +0.38(+1.89%)
Sep 18, 2008 20.35 22.49 18.99 20.19 5,070 +1.02(+5.29%)
Sep 17, 2008 19.59 19.59 18.99 19.18 3,226 -1.10(-5.43%)
Sep 16, 2008 20.28 20.28 20.28 20.28 115 -0.10(-0.47%)
Sep 15, 2008 20.99 20.99 20.33 20.37 1,959 -0.75(-3.53%)
Sep 12, 2008 21.42 21.42 20.63 21.12 2,650 -0.34(-1.58%)
Sep 11, 2008 21.34 21.46 21.34 21.46 921 -0.06(-0.28%)
Sep 10, 2008 21.26 21.96 21.26 21.52 3,457 -0.20(-0.92%)
Sep 09, 2008 21.69 21.97 20.83 21.72 8,643 +0.03(+0.12%)
Sep 08, 2008 21.56 21.69 21.56 21.69 691 +0.87(+4.17%)
Sep 05, 2008 20.83 20.83 20.83 20.83 0 -0.33(-1.56%)
Sep 04, 2008 21.63 21.63 21.16 21.16 691 -0.47(-2.17%)
Sep 03, 2008 21.09 21.62 20.82 21.62 2,074 +1.02(+4.93%)
Sep 02, 2008 21.09 21.09 20.61 20.61 345 -0.43(-2.06%)
Aug 29, 2008 21.04 21.04 21.04 21.04 0 +0.00(+0.00%)
Aug 28, 2008 20.77 21.29 20.77 21.04 1,843 +0.31(+1.51%)
Aug 27, 2008 20.17 20.73 20.17 20.73 1,682 +0.56(+2.75%)
Aug 26, 2008 19.99 20.17 19.99 20.17 230 -0.12(-0.60%)
Aug 25, 2008 20.03 20.30 19.84 20.30 691 -0.27(-1.31%)
Aug 22, 2008 20.63 20.63 20.57 20.57 0 -0.01(-0.04%)
Aug 21, 2008 20.49 20.57 20.46 20.57 345 -0.42(-1.98%)
Aug 20, 2008 20.30 20.99 20.30 20.99 1,382 +0.47(+2.28%)
Aug 19, 2008 20.29 20.54 20.29 20.52 1,613 -0.20(-0.96%)
Aug 18, 2008 20.53 20.73 20.53 20.72 576 +0.03(+0.13%)
Aug 15, 2008 21.02 21.02 20.70 20.70 0 -0.13(-0.63%)
Aug 14, 2008 21.05 21.05 20.83 20.83 345 +0.15(+0.71%)
Aug 13, 2008 20.85 20.85 20.68 20.68 345 -0.56(-2.62%)
Aug 12, 2008 21.07 21.23 20.83 21.23 1,267 -0.07(-0.33%)
Aug 11, 2008 20.83 21.30 20.83 21.30 1,959 +0.84(+4.09%)
Aug 08, 2008 19.74 20.61 19.74 20.47 20,386 +0.49(+2.45%)
Aug 07, 2008 20.04 20.04 19.95 19.98 576 -0.38(-1.88%)
Aug 06, 2008 19.93 20.36 19.74 20.36 691 -0.03(-0.17%)
Aug 05, 2008 20.02 20.39 19.88 20.39 34,803 +0.53(+2.66%)
Aug 04, 2008 19.74 19.87 19.56 19.86 9,910 -0.54(-2.64%)
Aug 01, 2008 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Jul 31, 2008 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Jul 30, 2008 20.40 20.40 20.40 20.40 3,111 +0.14(+0.69%)
Jul 29, 2008 20.26 20.37 19.95 20.26 9,092 -0.08(-0.38%)
Jul 28, 2008 20.88 20.88 20.34 20.34 460 -0.69(-3.26%)
Jul 25, 2008 21.02 21.02 21.02 21.02 115 +0.69(+3.41%)
Jul 24, 2008 20.27 20.83 20.27 20.33 1,382 +0.15(+0.73%)
Jul 23, 2008 21.47 21.47 20.10 20.18 1,382 +0.66(+3.38%)
Jul 22, 2008 19.35 19.52 19.35 19.52 1,037 +0.00(+0.00%)
Jul 21, 2008 19.39 19.52 19.39 19.52 2,420 -0.13(-0.66%)
Jul 18, 2008 19.65 19.65 19.65 19.65 115 +0.64(+3.38%)
Jul 17, 2008 18.64 19.01 18.64 19.01 921 +0.37(+2.00%)
Jul 16, 2008 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Jul 15, 2008 18.27 18.70 18.27 18.64 576 +1.15(+6.55%)
Jul 14, 2008 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jul 11, 2008 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Jul 10, 2008 17.49 17.49 17.49 17.49 115 -0.08(-0.44%)
Jul 09, 2008 17.57 17.57 17.57 17.57 345 -0.04(-0.25%)
Jul 08, 2008 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Jul 07, 2008 17.61 17.61 17.61 17.61 115 +0.69(+4.10%)
Jul 04, 2008 16.92 16.92 16.92 16.92 0 +0.00(+0.00%)
Jul 03, 2008 16.92 16.92 16.92 16.92 0 +0.00(+0.00%)
Jul 02, 2008 16.92 16.92 16.92 16.92 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.