Aarons Holdings Company (NY: AAN )

28.51 USD +0.23 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 20.01 20.01 19.98 20.00 0 +0.00(+0.00%)
Feb 26, 2009 20.01 20.01 19.98 20.00 2,000 -0.32(-1.57%)
Feb 25, 2009 19.61 20.55 18.91 20.32 6,630 +0.30(+1.50%)
Feb 24, 2009 20.02 20.02 20.02 20.02 0 +0.00(+0.00%)
Feb 23, 2009 21.37 21.37 20.02 20.02 1,300 -0.66(-3.19%)
Feb 20, 2009 20.88 20.88 20.68 20.68 300 -0.12(-0.58%)
Feb 19, 2009 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Feb 18, 2009 20.80 20.80 20.80 20.80 100 -0.10(-0.48%)
Feb 17, 2009 20.80 20.90 20.70 20.90 800 +0.98(+4.92%)
Feb 13, 2009 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Feb 12, 2009 19.74 19.94 19.70 19.92 3,000 -0.08(-0.40%)
Feb 11, 2009 19.94 20.00 19.57 20.00 13,237 +0.20(+1.01%)
Feb 10, 2009 20.66 20.66 19.80 19.80 700 -1.66(-7.74%)
Feb 09, 2009 21.24 21.77 21.24 21.46 1,300 +0.16(+0.75%)
Feb 06, 2009 20.99 21.50 20.99 21.30 1,100 +1.31(+6.55%)
Feb 05, 2009 17.97 19.99 15.75 19.99 47,400 +1.45(+7.82%)
Feb 04, 2009 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Feb 03, 2009 18.75 18.80 18.54 18.54 300 +1.34(+7.79%)
Feb 02, 2009 17.20 17.20 17.20 17.20 300 -0.40(-2.27%)
Jan 30, 2009 18.10 18.10 17.60 17.60 0 -0.95(-5.12%)
Jan 29, 2009 18.90 18.90 18.55 18.55 1,200 -1.34(-6.74%)
Jan 28, 2009 19.70 19.89 19.70 19.89 300 +0.19(+0.96%)
Jan 27, 2009 20.20 20.24 19.70 19.70 1,500 -1.19(-5.70%)
Jan 26, 2009 20.90 20.90 20.89 20.89 400 -0.01(-0.05%)
Jan 21, 2009 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 20, 2009 21.63 22.69 20.90 20.90 1,900 -0.79(-3.64%)
Jan 16, 2009 21.90 21.90 21.69 21.69 300 -0.56(-2.52%)
Jan 15, 2009 22.25 22.25 22.25 22.25 100 +0.79(+3.68%)
Jan 12, 2009 21.46 21.46 21.46 21.46 0 +0.00(+0.00%)
Jan 09, 2009 21.46 21.46 21.46 21.46 0 +0.44(+2.09%)
Jan 08, 2009 21.00 21.02 21.00 21.02 400 -0.24(-1.13%)
Jan 07, 2009 21.50 21.64 21.26 21.26 3,500 -1.74(-7.57%)
Jan 06, 2009 22.05 23.00 22.05 23.00 1,100 +1.10(+5.02%)
Jan 05, 2009 21.90 22.75 21.55 21.90 1,700 +0.55(+2.58%)
Jan 02, 2009 21.75 21.75 21.35 21.35 0 -0.60(-2.73%)
Jan 01, 2009 21.14 21.95 21.14 21.95 0 +0.00(+0.00%)
Dec 31, 2008 21.14 21.95 21.14 21.95 1,000 +0.60(+2.81%)
Dec 30, 2008 21.14 21.35 21.11 21.35 600 +0.25(+1.18%)
Dec 29, 2008 21.50 21.50 20.65 21.10 5,200 -1.10(-4.95%)
Dec 26, 2008 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Dec 24, 2008 22.20 22.20 22.20 22.20 100 -0.30(-1.33%)
Dec 23, 2008 23.29 23.29 22.25 22.50 2,500 +0.34(+1.53%)
Dec 22, 2008 23.23 23.31 22.16 22.16 3,300 +0.66(+3.07%)
Dec 19, 2008 21.85 23.50 21.50 21.50 4,500 +0.02(+0.09%)
Dec 18, 2008 21.50 21.82 21.48 21.48 4,500 -0.02(-0.09%)
Dec 17, 2008 20.65 21.50 19.50 21.50 2,400 +0.49(+2.33%)
Dec 16, 2008 20.50 21.01 20.50 21.01 300 +1.38(+7.03%)
Dec 15, 2008 19.50 19.90 19.50 19.63 300 -0.37(-1.85%)
Dec 12, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 11, 2008 20.60 20.60 20.00 20.00 600 -0.75(-3.61%)
Dec 10, 2008 19.66 20.75 19.66 20.75 300 +1.61(+8.41%)
Dec 09, 2008 20.59 20.59 19.14 19.14 1,900 -1.86(-8.86%)
Dec 08, 2008 21.50 21.50 21.00 21.00 2,300 -0.50(-2.33%)
Dec 05, 2008 20.39 21.50 20.39 21.50 500 +1.50(+7.50%)
Dec 04, 2008 20.15 20.52 20.00 20.00 2,088 +0.55(+2.83%)
Dec 03, 2008 19.25 20.22 19.25 19.45 1,300 -0.26(-1.32%)
Dec 02, 2008 19.63 19.71 19.63 19.71 300 -0.34(-1.70%)
Dec 01, 2008 20.50 20.50 20.05 20.05 600 -1.45(-6.74%)
Nov 28, 2008 21.50 21.50 21.50 21.50 1,300 +0.00(+0.00%)
Nov 26, 2008 20.50 21.60 20.50 21.50 1,300 +1.34(+6.65%)
Nov 25, 2008 20.40 20.40 20.16 20.16 400 +0.16(+0.80%)
Nov 24, 2008 19.14 20.00 18.80 20.00 2,000 +1.25(+6.67%)
Nov 21, 2008 19.00 19.00 17.75 18.75 1,600 -0.67(-3.45%)
Nov 20, 2008 19.42 19.42 19.42 19.42 100 -0.58(-2.90%)
Nov 14, 2008 20.00 20.00 20.00 20.00 100 -0.25(-1.23%)
Nov 13, 2008 19.00 20.25 19.00 20.25 300 +1.64(+8.81%)
Nov 12, 2008 18.75 18.75 18.61 18.61 400 -0.80(-4.12%)
Nov 11, 2008 18.40 19.41 18.40 19.41 500 -0.27(-1.37%)
Nov 07, 2008 19.79 19.68 19.68 19.68 400 +0.88(+4.68%)
Nov 06, 2008 19.02 19.02 18.80 18.80 500 -0.96(-4.86%)
Nov 05, 2008 19.71 19.76 19.71 19.76 200 +0.16(+0.82%)
Nov 04, 2008 19.64 19.64 19.60 19.60 600 -0.98(-4.76%)
Nov 03, 2008 20.50 20.70 20.49 20.58 1,200 +0.08(+0.39%)
Oct 31, 2008 19.75 20.75 19.75 20.50 2,400 +1.18(+6.11%)
Oct 30, 2008 18.65 19.32 18.65 19.32 1,100 +1.15(+6.33%)
Oct 29, 2008 16.50 18.17 15.83 18.17 1,600 +3.22(+21.54%)
Oct 28, 2008 13.70 15.11 13.50 14.95 2,700 -2.10(-12.32%)
Oct 27, 2008 16.27 17.25 16.27 17.05 5,700 +0.11(+0.65%)
Oct 24, 2008 16.31 17.25 16.31 16.94 39,081 -0.04(-0.24%)
Oct 23, 2008 16.25 16.98 16.05 16.98 2,700 +0.30(+1.80%)
Oct 22, 2008 16.68 16.68 16.68 16.68 100 -0.02(-0.12%)
Oct 21, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Oct 20, 2008 16.70 16.70 16.70 16.70 200 -0.30(-1.76%)
Oct 17, 2008 16.21 17.01 16.21 17.00 0 +0.51(+3.09%)
Oct 16, 2008 16.49 16.49 16.49 16.49 300 +0.12(+0.73%)
Oct 15, 2008 16.68 17.04 16.37 16.37 400 -0.38(-2.27%)
Oct 14, 2008 17.15 17.15 16.69 16.75 7,200 -0.98(-5.53%)
Oct 13, 2008 17.00 17.73 16.60 17.73 1,100 +1.23(+7.45%)
Oct 10, 2008 17.81 17.81 16.39 16.50 3,600 -1.79(-9.79%)
Oct 09, 2008 19.50 19.50 18.29 18.29 1,400 -1.71(-8.55%)
Oct 08, 2008 19.13 20.07 19.13 20.00 2,800 -0.35(-1.72%)
Oct 07, 2008 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Oct 06, 2008 20.70 21.03 20.00 20.35 2,800 -1.30(-6.00%)
Oct 03, 2008 21.82 22.18 21.60 21.65 0 -1.49(-6.44%)
Oct 02, 2008 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
Oct 01, 2008 22.57 23.14 21.94 23.14 2,501 +1.07(+4.85%)
Sep 30, 2008 22.47 22.47 21.85 22.07 2,200 +0.39(+1.80%)
Sep 29, 2008 22.15 22.15 21.68 21.68 3,100 -0.81(-3.60%)
Sep 26, 2008 21.84 22.49 21.48 22.49 0 +0.65(+2.98%)
Sep 25, 2008 21.84 21.84 21.84 21.84 1,500 +0.00(+0.00%)
Sep 24, 2008 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Sep 23, 2008 21.55 22.03 21.55 21.84 2,500 -0.66(-2.93%)
Sep 22, 2008 22.27 23.47 22.27 22.50 1,700 -1.21(-5.10%)
Sep 19, 2008 23.79 23.79 23.71 23.71 0 +0.44(+1.89%)
Sep 18, 2008 23.45 25.92 21.88 23.27 4,400 +1.17(+5.29%)
Sep 17, 2008 22.58 22.58 21.89 22.10 2,800 -1.27(-5.43%)
Sep 16, 2008 23.37 23.37 23.37 23.37 100 -0.11(-0.47%)
Sep 15, 2008 24.19 24.19 23.43 23.48 1,700 -0.86(-3.53%)
Sep 12, 2008 24.68 24.68 23.77 24.34 2,300 -0.39(-1.58%)
Sep 11, 2008 24.59 24.73 24.59 24.73 800 -0.07(-0.28%)
Sep 10, 2008 24.50 25.31 24.50 24.80 3,000 -0.23(-0.92%)
Sep 09, 2008 25.00 25.32 24.00 25.03 7,500 +0.03(+0.12%)
Sep 08, 2008 24.85 25.00 24.85 25.00 600 +1.00(+4.17%)
Sep 05, 2008 24.00 24.00 24.00 24.00 0 -0.38(-1.56%)
Sep 04, 2008 24.93 24.93 24.38 24.38 600 -0.54(-2.17%)
Sep 03, 2008 24.30 24.92 23.99 24.92 1,800 +1.17(+4.93%)
Sep 02, 2008 24.30 24.31 23.75 23.75 300 -0.50(-2.06%)
Aug 29, 2008 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Aug 28, 2008 23.94 24.54 23.94 24.25 1,600 +0.36(+1.51%)
Aug 27, 2008 23.24 23.89 23.24 23.89 1,460 +0.64(+2.75%)
Aug 26, 2008 23.04 23.25 23.04 23.25 200 -0.14(-0.60%)
Aug 25, 2008 23.08 23.39 22.86 23.39 600 -0.31(-1.31%)
Aug 22, 2008 23.77 23.77 23.70 23.70 0 -0.01(-0.04%)
Aug 21, 2008 23.61 23.71 23.58 23.71 300 -0.48(-1.98%)
Aug 20, 2008 23.39 24.19 23.39 24.19 1,200 +0.54(+2.28%)
Aug 19, 2008 23.38 23.67 23.38 23.65 1,400 -0.23(-0.96%)
Aug 18, 2008 23.66 23.89 23.66 23.88 500 +0.03(+0.13%)
Aug 15, 2008 24.22 24.22 23.85 23.85 0 -0.15(-0.62%)
Aug 14, 2008 24.26 24.26 24.00 24.00 300 +0.17(+0.71%)
Aug 13, 2008 24.03 24.03 23.83 23.83 300 -0.64(-2.62%)
Aug 12, 2008 24.28 24.47 24.00 24.47 1,100 -0.08(-0.33%)
Aug 11, 2008 24.00 24.55 24.00 24.55 1,700 +0.96(+4.09%)
Aug 08, 2008 22.75 23.75 22.75 23.58 17,690 +0.56(+2.45%)
Aug 07, 2008 23.10 23.10 22.99 23.02 500 -0.44(-1.88%)
Aug 06, 2008 22.97 23.46 22.75 23.46 600 -0.04(-0.17%)
Aug 05, 2008 23.07 23.50 22.91 23.50 30,200 +0.61(+2.66%)
Aug 04, 2008 22.75 22.90 22.54 22.89 8,600 -0.62(-2.64%)
Aug 01, 2008 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Jul 31, 2008 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Jul 30, 2008 23.51 23.51 23.51 23.51 2,700 +0.16(+0.69%)
Jul 29, 2008 23.35 23.48 22.99 23.35 7,890 -0.09(-0.38%)
Jul 28, 2008 24.06 24.06 23.44 23.44 400 -0.79(-3.26%)
Jul 25, 2008 24.23 24.23 24.23 24.23 100 +0.80(+3.41%)
Jul 24, 2008 23.36 24.00 23.36 23.43 1,200 +0.17(+0.73%)
Jul 23, 2008 24.74 24.74 23.16 23.26 1,200 +0.76(+3.38%)
Jul 22, 2008 22.30 22.50 22.30 22.50 900 +0.00(+0.00%)
Jul 21, 2008 22.34 22.50 22.34 22.50 2,100 -0.15(-0.66%)
Jul 18, 2008 22.65 22.65 22.65 22.65 100 +0.74(+3.38%)
Jul 17, 2008 21.48 21.91 21.48 21.91 800 +0.43(+2.00%)
Jul 16, 2008 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Jul 15, 2008 21.05 21.55 21.05 21.48 500 +1.32(+6.55%)
Jul 14, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jul 11, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jul 10, 2008 20.16 20.16 20.16 20.16 100 -0.09(-0.44%)
Jul 09, 2008 20.25 20.25 20.25 20.25 300 -0.05(-0.25%)
Jul 08, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jul 07, 2008 20.30 20.30 20.30 20.30 100 +0.80(+4.10%)
Jul 04, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 03, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 02, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 01, 2008 19.81 19.81 19.50 19.50 2,048 -0.52(-2.60%)
Jun 30, 2008 20.02 20.02 20.02 20.02 100 -0.21(-1.04%)
Jun 27, 2008 20.82 20.83 20.23 20.23 500 -1.04(-4.89%)
Jun 26, 2008 21.45 21.67 21.27 21.27 1,300 -0.98(-4.40%)
Jun 25, 2008 21.88 22.55 21.63 22.25 1,880 +0.50(+2.30%)
Jun 24, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 23, 2008 22.75 22.75 20.35 21.75 5,600 -1.80(-7.64%)
Jun 20, 2008 21.95 23.66 21.70 23.55 1,800 +0.80(+3.52%)
Jun 19, 2008 21.50 22.75 21.50 22.75 300 +1.30(+6.06%)
Jun 18, 2008 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 17, 2008 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 16, 2008 21.45 21.45 21.45 21.45 100 +0.80(+3.87%)
Jun 13, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jun 12, 2008 20.65 20.65 20.65 20.65 200 -0.13(-0.63%)
Jun 11, 2008 22.00 22.00 20.78 20.78 500 -0.55(-2.58%)
Jun 10, 2008 21.63 24.00 20.00 21.33 5,300 +1.47(+7.40%)
Jun 09, 2008 20.30 21.91 19.86 19.86 2,200 -0.45(-2.22%)
Jun 06, 2008 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Jun 05, 2008 20.31 20.31 20.31 20.31 100 +0.01(+0.05%)
Jun 04, 2008 19.65 20.32 19.65 20.30 1,500 +0.65(+3.31%)
Jun 03, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jun 02, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
May 30, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
May 29, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
May 28, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
May 27, 2008 19.65 19.65 19.65 19.65 900 +0.02(+0.13%)
May 26, 2008 20.00 20.20 19.50 19.62 0 +0.00(+0.00%)
May 23, 2008 20.00 20.20 19.50 19.62 800 -1.12(-5.42%)
May 22, 2008 20.75 20.75 20.75 20.75 300 +0.25(+1.22%)
May 21, 2008 20.50 20.50 20.50 20.50 500 -0.60(-2.84%)
May 20, 2008 20.90 21.10 20.90 21.10 200 -0.60(-2.76%)
May 19, 2008 20.90 21.70 20.75 21.70 1,600 +0.00(+0.00%)
May 16, 2008 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
May 15, 2008 21.70 21.70 21.70 21.70 100 -0.80(-3.56%)
May 14, 2008 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
May 13, 2008 22.60 22.60 22.50 22.50 200 +0.50(+2.27%)
May 12, 2008 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
May 09, 2008 21.50 22.00 21.50 22.00 200 +1.50(+7.32%)
May 08, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
May 07, 2008 20.51 21.00 20.19 20.50 3,300 -0.49(-2.33%)
May 06, 2008 20.33 21.00 20.33 20.99 800 -0.81(-3.72%)
May 05, 2008 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
May 02, 2008 21.80 21.80 21.80 21.80 100 -0.60(-2.68%)
May 01, 2008 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Apr 30, 2008 22.40 22.40 22.40 22.40 100 -0.60(-2.61%)
Apr 29, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Apr 28, 2008 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Apr 25, 2008 22.30 23.20 22.30 23.00 400 +0.10(+0.44%)
Apr 24, 2008 21.10 22.90 21.00 22.90 2,000 +2.30(+11.16%)
Apr 23, 2008 21.00 22.00 20.00 20.60 18,911 +1.60(+8.43%)
Apr 22, 2008 19.50 19.50 19.00 19.00 800 -1.10(-5.47%)
Apr 21, 2008 20.10 20.10 20.10 20.10 100 -0.60(-2.90%)
Apr 18, 2008 20.70 20.70 20.70 20.70 100 +0.60(+2.99%)
Apr 17, 2008 20.10 20.10 20.10 20.10 0 +0.00(+0.00%)
Apr 16, 2008 20.10 20.10 20.10 20.10 100 +0.10(+0.50%)
Apr 15, 2008 20.00 20.00 20.00 20.00 100 +0.50(+2.56%)
Apr 14, 2008 20.10 20.10 19.50 19.50 200 +0.00(+0.00%)
Apr 11, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Apr 10, 2008 19.40 20.00 19.40 19.50 2,100 -0.50(-2.50%)
Apr 09, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Apr 08, 2008 20.60 20.60 20.00 20.00 200 +0.00(+0.00%)
Apr 07, 2008 20.80 20.80 20.00 20.00 300 -0.20(-0.99%)
Apr 04, 2008 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Apr 03, 2008 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Apr 02, 2008 20.20 20.20 20.20 20.20 100 +0.60(+3.06%)
Apr 01, 2008 19.60 19.60 19.60 19.60 100 +0.60(+3.16%)
Mar 31, 2008 19.00 19.00 19.00 19.00 400 -0.25(-1.30%)
Mar 28, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Mar 27, 2008 20.15 20.15 19.25 19.25 8,400 -0.89(-4.42%)
Mar 26, 2008 20.00 20.20 20.00 20.14 1,700 +0.04(+0.20%)
Mar 25, 2008 20.50 21.00 20.10 20.10 8,200 +0.00(+0.00%)
Mar 24, 2008 20.00 20.10 20.00 20.10 1,500 -0.05(-0.25%)
Mar 21, 2008 19.35 20.15 19.35 20.15 400 +0.00(+0.00%)
Mar 20, 2008 19.35 20.15 19.35 20.15 400 +1.20(+6.33%)
Mar 19, 2008 19.35 19.35 18.70 18.95 500 +0.00(+0.00%)
Mar 18, 2008 18.95 18.95 18.95 18.95 100 +0.40(+2.16%)
Mar 17, 2008 18.15 18.55 18.15 18.55 200 +0.00(+0.00%)
Mar 14, 2008 18.50 18.80 18.50 18.55 2,400 -0.35(-1.85%)
Mar 13, 2008 18.58 18.90 18.18 18.90 1,300 -0.08(-0.42%)
Mar 12, 2008 18.21 18.98 18.05 18.98 2,500 +0.40(+2.15%)
Mar 11, 2008 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Mar 10, 2008 17.85 18.58 17.85 18.58 200 +0.40(+2.20%)
Mar 07, 2008 18.18 18.18 18.18 18.18 0 +0.00(+0.00%)
Mar 06, 2008 18.18 18.18 18.18 18.18 100 -0.43(-2.31%)
Mar 05, 2008 18.61 19.01 18.61 18.61 600 +0.38(+2.08%)
Mar 04, 2008 17.70 18.23 17.70 18.23 700 +0.33(+1.84%)
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.