Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 20.10 20.28 20.10 20.28 346 +0.55(+2.77%)
Mar 30, 2009 19.28 19.73 19.28 19.73 230 +1.34(+7.30%)
Mar 26, 2009 17.33 18.39 17.33 18.39 461 +1.50(+8.88%)
Mar 25, 2009 16.94 16.94 16.89 16.89 461 -0.23(-1.32%)
Mar 24, 2009 17.25 17.25 17.11 17.11 894 -0.52(-2.95%)
Mar 20, 2009 17.63 17.63 17.63 17.63 0 -0.69(-3.78%)
Mar 18, 2009 18.33 18.33 18.33 18.33 0 +0.35(+1.93%)
Mar 13, 2009 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Mar 12, 2009 17.98 17.98 17.98 17.98 461 +0.51(+2.93%)
Mar 11, 2009 17.71 18.06 17.47 17.47 1,038 +0.45(+2.65%)
Mar 10, 2009 17.51 17.68 16.90 17.02 3,000 +0.31(+1.87%)
Mar 09, 2009 17.03 17.22 16.71 16.71 1,038 +0.10(+0.57%)
Mar 06, 2009 17.12 17.12 16.59 16.61 0 -0.72(-4.15%)
Mar 05, 2009 17.07 17.33 16.90 17.33 5,770 +0.17(+1.01%)
Mar 04, 2009 17.14 17.16 17.09 17.16 5,423 -0.17(-1.00%)
Mar 02, 2009 17.33 17.47 16.72 17.33 5,077 +0.00(+0.00%)
Feb 27, 2009 17.34 17.34 17.31 17.33 0 +0.00(+0.00%)
Feb 26, 2009 17.34 17.34 17.31 17.33 2,308 -0.28(-1.57%)
Feb 25, 2009 16.99 17.81 16.39 17.61 7,651 +0.26(+1.50%)
Feb 24, 2009 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Feb 23, 2009 18.52 18.52 17.35 17.35 1,500 -0.57(-3.19%)
Feb 20, 2009 18.09 18.09 17.92 17.92 346 -0.10(-0.58%)
Feb 19, 2009 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 18, 2009 18.02 18.02 18.02 18.02 115 -0.09(-0.48%)
Feb 17, 2009 18.02 18.11 17.94 18.11 923 +0.85(+4.92%)
Feb 13, 2009 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Feb 12, 2009 17.11 17.28 17.07 17.26 3,462 -0.07(-0.40%)
Feb 11, 2009 17.28 17.33 16.96 17.33 15,275 +0.17(+1.01%)
Feb 10, 2009 17.90 17.90 17.16 17.16 807 -1.44(-7.74%)
Feb 09, 2009 18.41 18.86 18.41 18.60 1,500 +0.14(+0.75%)
Feb 06, 2009 18.19 18.63 18.19 18.46 1,269 +1.14(+6.55%)
Feb 05, 2009 15.57 17.32 13.65 17.32 54,700 +1.26(+7.82%)
Feb 04, 2009 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Feb 03, 2009 16.25 16.29 16.07 16.07 346 +1.16(+7.79%)
Feb 02, 2009 14.90 14.90 14.90 14.90 346 -0.35(-2.27%)
Jan 30, 2009 15.68 15.68 15.25 15.25 0 -0.82(-5.12%)
Jan 29, 2009 16.38 16.38 16.07 16.07 1,384 -1.16(-6.74%)
Jan 28, 2009 17.07 17.24 17.07 17.24 346 +0.16(+0.96%)
Jan 27, 2009 17.50 17.54 17.07 17.07 1,731 -1.03(-5.70%)
Jan 26, 2009 18.11 18.11 18.10 18.10 461 -0.01(-0.05%)
Jan 21, 2009 18.11 18.11 18.11 18.11 0 +0.00(+0.00%)
Jan 20, 2009 18.74 19.66 18.11 18.11 2,192 -0.68(-3.64%)
Jan 16, 2009 18.98 18.98 18.80 18.80 346 -0.49(-2.52%)
Jan 15, 2009 19.28 19.28 19.28 19.28 115 +0.68(+3.68%)
Jan 12, 2009 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jan 09, 2009 18.60 18.60 18.60 18.60 0 +0.38(+2.09%)
Jan 08, 2009 18.20 18.21 18.20 18.21 461 -0.21(-1.13%)
Jan 07, 2009 18.63 18.75 18.42 18.42 4,039 -1.51(-7.57%)
Jan 06, 2009 19.11 19.93 19.11 19.93 1,269 +0.95(+5.02%)
Jan 05, 2009 18.98 19.71 18.67 18.98 1,961 +0.48(+2.58%)
Jan 02, 2009 18.85 18.85 18.50 18.50 0 -0.52(-2.73%)
Jan 01, 2009 18.32 19.02 18.32 19.02 0 +0.00(+0.00%)
Dec 31, 2008 18.32 19.02 18.32 19.02 1,154 +0.52(+2.81%)
Dec 30, 2008 18.32 18.50 18.29 18.50 692 +0.22(+1.19%)
Dec 29, 2008 18.63 18.63 17.89 18.28 6,000 -0.95(-4.96%)
Dec 26, 2008 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Dec 24, 2008 19.24 19.24 19.24 19.24 115 -0.26(-1.33%)
Dec 23, 2008 20.18 20.18 19.28 19.50 2,885 +0.29(+1.53%)
Dec 22, 2008 20.13 20.20 19.20 19.20 3,808 +0.57(+3.07%)
Dec 19, 2008 18.93 20.36 18.63 18.63 5,193 +0.02(+0.09%)
Dec 18, 2008 18.63 18.91 18.61 18.61 5,193 -0.02(-0.09%)
Dec 17, 2008 17.89 18.63 16.90 18.63 2,769 +0.42(+2.33%)
Dec 16, 2008 17.76 18.21 17.76 18.21 346 +1.20(+7.03%)
Dec 15, 2008 16.90 17.24 16.90 17.01 346 -0.32(-1.85%)
Dec 12, 2008 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Dec 11, 2008 17.85 17.85 17.33 17.33 692 -0.65(-3.61%)
Dec 10, 2008 17.04 17.98 17.04 17.98 346 +1.40(+8.41%)
Dec 09, 2008 17.84 17.84 16.59 16.59 2,192 -1.61(-8.86%)
Dec 08, 2008 18.63 18.63 18.20 18.20 2,654 -0.43(-2.33%)
Dec 05, 2008 17.67 18.63 17.67 18.63 577 +1.30(+7.50%)
Dec 04, 2008 17.46 17.78 17.33 17.33 2,409 +0.48(+2.83%)
Dec 03, 2008 16.68 17.52 16.68 16.85 1,500 -0.23(-1.32%)
Dec 02, 2008 17.01 17.08 17.01 17.08 346 -0.29(-1.70%)
Dec 01, 2008 17.76 17.76 17.37 17.37 692 -1.26(-6.74%)
Nov 28, 2008 18.63 18.63 18.63 18.63 1,500 +0.00(+0.00%)
Nov 26, 2008 17.76 18.72 17.76 18.63 1,500 +1.16(+6.65%)
Nov 25, 2008 17.68 17.68 17.47 17.47 461 +0.14(+0.80%)
Nov 24, 2008 16.59 17.33 16.29 17.33 2,308 +1.08(+6.67%)
Nov 21, 2008 16.46 16.46 15.38 16.25 1,846 -0.58(-3.45%)
Nov 20, 2008 16.83 16.83 16.83 16.83 115 -0.50(-2.90%)
Nov 14, 2008 17.33 17.33 17.33 17.33 115 -0.22(-1.23%)
Nov 13, 2008 16.46 17.55 16.46 17.55 346 +1.42(+8.81%)
Nov 12, 2008 16.25 16.25 16.13 16.13 461 -0.69(-4.12%)
Nov 11, 2008 15.94 16.82 15.94 16.82 577 -0.23(-1.37%)
Nov 07, 2008 17.15 17.05 17.05 17.05 461 +0.76(+4.68%)
Nov 06, 2008 16.48 16.48 16.29 16.29 577 -0.83(-4.86%)
Nov 05, 2008 17.08 17.12 17.08 17.12 230 +0.14(+0.82%)
Nov 04, 2008 17.02 17.02 16.98 16.98 692 -0.85(-4.76%)
Nov 03, 2008 17.76 17.94 17.76 17.83 1,384 +0.07(+0.39%)
Oct 31, 2008 17.11 17.98 17.11 17.76 2,769 +1.02(+6.11%)
Oct 30, 2008 16.16 16.74 16.16 16.74 1,269 +1.00(+6.33%)
Oct 29, 2008 14.30 15.74 13.72 15.74 1,846 +2.79(+21.54%)
Oct 28, 2008 11.87 13.09 11.70 12.95 3,115 -1.82(-12.32%)
Oct 27, 2008 14.10 14.95 14.10 14.77 6,577 +0.10(+0.65%)
Oct 24, 2008 14.13 14.95 14.13 14.68 45,100 -0.03(-0.24%)
Oct 23, 2008 14.08 14.71 13.91 14.71 3,115 +0.26(+1.80%)
Oct 22, 2008 14.45 14.45 14.45 14.45 115 -0.02(-0.12%)
Oct 21, 2008 14.47 14.47 14.47 14.47 0 +0.00(+0.00%)
Oct 20, 2008 14.47 14.47 14.47 14.47 230 -0.26(-1.76%)
Oct 17, 2008 14.05 14.74 14.05 14.73 0 +0.44(+3.09%)
Oct 16, 2008 14.29 14.29 14.29 14.29 346 +0.10(+0.73%)
Oct 15, 2008 14.45 14.77 14.19 14.19 461 -0.33(-2.27%)
Oct 14, 2008 14.86 14.86 14.46 14.51 8,308 -0.85(-5.53%)
Oct 13, 2008 14.73 15.36 14.38 15.36 1,269 +1.07(+7.45%)
Oct 10, 2008 15.43 15.43 14.20 14.30 4,154 -1.55(-9.79%)
Oct 09, 2008 16.90 16.90 15.85 15.85 1,615 -1.48(-8.55%)
Oct 08, 2008 16.58 17.39 16.58 17.33 3,231 -0.30(-1.72%)
Oct 07, 2008 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Oct 06, 2008 17.94 18.22 17.33 17.63 3,231 -1.13(-6.00%)
Oct 03, 2008 18.91 19.22 18.72 18.76 0 -1.29(-6.44%)
Oct 02, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Oct 01, 2008 19.56 20.05 19.01 20.05 2,886 +0.93(+4.85%)
Sep 30, 2008 19.47 19.47 18.93 19.12 2,538 +0.34(+1.80%)
Sep 29, 2008 19.19 19.19 18.79 18.79 3,577 -0.70(-3.60%)
Sep 26, 2008 18.93 19.49 18.61 19.49 0 +0.56(+2.98%)
Sep 25, 2008 18.93 18.93 18.93 18.93 1,731 +0.00(+0.00%)
Sep 24, 2008 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Sep 23, 2008 18.67 19.09 18.67 18.93 2,885 -0.57(-2.93%)
Sep 22, 2008 19.30 20.34 19.30 19.50 1,961 -1.05(-5.10%)
Sep 19, 2008 20.61 20.61 20.55 20.55 0 +0.38(+1.89%)
Sep 18, 2008 20.32 22.46 18.96 20.16 5,077 +1.01(+5.29%)
Sep 17, 2008 19.57 19.57 18.97 19.15 3,231 -1.10(-5.43%)
Sep 16, 2008 20.25 20.25 20.25 20.25 115 -0.10(-0.47%)
Sep 15, 2008 20.96 20.96 20.30 20.35 1,961 -0.75(-3.53%)
Sep 12, 2008 21.39 21.39 20.60 21.09 2,654 -0.34(-1.58%)
Sep 11, 2008 21.31 21.43 21.31 21.43 923 -0.06(-0.28%)
Sep 10, 2008 21.23 21.93 21.23 21.49 3,462 -0.20(-0.92%)
Sep 09, 2008 21.66 21.94 20.80 21.69 8,655 +0.03(+0.12%)
Sep 08, 2008 21.53 21.66 21.53 21.66 692 +0.87(+4.17%)
Sep 05, 2008 20.80 20.80 20.80 20.80 0 -0.33(-1.56%)
Sep 04, 2008 21.60 21.60 21.13 21.13 692 -0.47(-2.17%)
Sep 03, 2008 21.06 21.59 20.79 21.59 2,077 +1.01(+4.93%)
Sep 02, 2008 21.06 21.07 20.58 20.58 346 -0.43(-2.06%)
Aug 29, 2008 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Aug 28, 2008 20.74 21.26 20.74 21.01 1,846 +0.31(+1.51%)
Aug 27, 2008 20.14 20.70 20.14 20.70 1,684 +0.55(+2.75%)
Aug 26, 2008 19.96 20.15 19.96 20.15 230 -0.12(-0.60%)
Aug 25, 2008 20.00 20.27 19.81 20.27 692 -0.27(-1.31%)
Aug 22, 2008 20.60 20.60 20.54 20.54 0 -0.01(-0.04%)
Aug 21, 2008 20.46 20.55 20.43 20.55 346 -0.42(-1.98%)
Aug 20, 2008 20.27 20.96 20.27 20.96 1,384 +0.47(+2.28%)
Aug 19, 2008 20.26 20.51 20.26 20.49 1,615 -0.20(-0.96%)
Aug 18, 2008 20.50 20.70 20.50 20.69 577 +0.03(+0.13%)
Aug 15, 2008 20.99 20.99 20.67 20.67 0 -0.13(-0.63%)
Aug 14, 2008 21.02 21.02 20.80 20.80 346 +0.15(+0.71%)
Aug 13, 2008 20.82 20.82 20.65 20.65 346 -0.55(-2.62%)
Aug 12, 2008 21.04 21.20 20.80 21.20 1,269 -0.07(-0.33%)
Aug 11, 2008 20.80 21.27 20.80 21.27 1,961 +0.84(+4.09%)
Aug 08, 2008 19.71 20.58 19.71 20.44 20,414 +0.49(+2.45%)
Aug 07, 2008 20.02 20.02 19.92 19.95 577 -0.38(-1.88%)
Aug 06, 2008 19.90 20.33 19.71 20.33 692 -0.03(-0.17%)
Aug 05, 2008 19.99 20.36 19.85 20.36 34,851 +0.53(+2.66%)
Aug 04, 2008 19.71 19.84 19.53 19.84 9,924 -0.54(-2.64%)
Aug 01, 2008 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Jul 31, 2008 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Jul 30, 2008 20.37 20.37 20.37 20.37 3,115 +0.14(+0.68%)
Jul 29, 2008 20.23 20.35 19.92 20.23 9,105 -0.08(-0.38%)
Jul 28, 2008 20.85 20.85 20.31 20.31 461 -0.68(-3.26%)
Jul 25, 2008 21.00 21.00 21.00 21.00 115 +0.69(+3.41%)
Jul 24, 2008 20.24 20.80 20.24 20.30 1,384 +0.15(+0.73%)
Jul 23, 2008 21.44 21.44 20.07 20.16 1,384 +0.66(+3.38%)
Jul 22, 2008 19.32 19.50 19.32 19.50 1,038 +0.00(+0.00%)
Jul 21, 2008 19.36 19.50 19.36 19.50 2,423 -0.13(-0.66%)
Jul 18, 2008 19.63 19.63 19.63 19.63 115 +0.64(+3.38%)
Jul 17, 2008 18.61 18.99 18.61 18.99 923 +0.37(+2.00%)
Jul 16, 2008 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Jul 15, 2008 18.24 18.67 18.24 18.61 577 +1.14(+6.55%)
Jul 14, 2008 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Jul 11, 2008 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
Jul 10, 2008 17.47 17.47 17.47 17.47 115 -0.08(-0.44%)
Jul 09, 2008 17.55 17.55 17.55 17.55 346 -0.04(-0.25%)
Jul 08, 2008 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Jul 07, 2008 17.59 17.59 17.59 17.59 115 +0.69(+4.10%)
Jul 04, 2008 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Jul 03, 2008 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Jul 02, 2008 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Jul 01, 2008 17.17 17.17 16.90 16.90 2,363 -0.45(-2.60%)
Jun 30, 2008 17.35 17.35 17.35 17.35 115 -0.18(-1.04%)
Jun 27, 2008 18.04 18.05 17.53 17.53 577 -0.90(-4.89%)
Jun 26, 2008 18.59 18.78 18.43 18.43 1,500 -0.85(-4.40%)
Jun 25, 2008 18.96 19.54 18.74 19.28 2,169 +0.43(+2.30%)
Jun 24, 2008 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Jun 23, 2008 19.71 19.71 17.63 18.85 6,462 -1.56(-7.64%)
Jun 20, 2008 19.02 20.50 18.80 20.41 2,077 +0.69(+3.52%)
Jun 19, 2008 18.63 19.71 18.63 19.71 346 +1.13(+6.06%)
Jun 18, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Jun 17, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Jun 16, 2008 18.59 18.59 18.59 18.59 115 +0.69(+3.87%)
Jun 13, 2008 17.89 17.89 17.89 17.89 0 +0.00(+0.00%)
Jun 12, 2008 17.89 17.89 17.89 17.89 230 -0.11(-0.63%)
Jun 11, 2008 19.06 19.06 18.01 18.01 577 -0.48(-2.58%)
Jun 10, 2008 18.74 20.80 17.33 18.48 6,116 +1.27(+7.40%)
Jun 09, 2008 17.59 18.99 17.21 17.21 2,538 -0.39(-2.22%)
Jun 06, 2008 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jun 05, 2008 17.60 17.60 17.60 17.60 115 +0.01(+0.05%)
Jun 04, 2008 17.03 17.61 17.03 17.59 1,731 +0.56(+3.31%)
Jun 03, 2008 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
Jun 02, 2008 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
May 30, 2008 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
May 29, 2008 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
May 28, 2008 17.03 17.03 17.03 17.03 0 +0.00(+0.00%)
May 27, 2008 17.03 17.03 17.03 17.03 1,038 +0.02(+0.13%)
May 26, 2008 17.33 17.50 16.90 17.01 0 +0.00(+0.00%)
May 23, 2008 17.33 17.50 16.90 17.01 923 -0.97(-5.42%)
May 22, 2008 17.98 17.98 17.98 17.98 346 +0.22(+1.22%)
May 21, 2008 17.76 17.76 17.76 17.76 577 -0.52(-2.84%)
May 20, 2008 18.11 18.28 18.11 18.28 230 -0.52(-2.77%)
May 19, 2008 18.11 18.80 17.98 18.80 1,846 +0.00(+0.00%)
May 16, 2008 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
May 15, 2008 18.80 18.80 18.80 18.80 115 -0.69(-3.56%)
May 14, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
May 13, 2008 19.58 19.58 19.50 19.50 230 +0.43(+2.27%)
May 12, 2008 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
May 09, 2008 18.63 19.06 18.63 19.06 230 +1.30(+7.32%)
May 08, 2008 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
May 07, 2008 17.77 18.20 17.50 17.76 3,808 -0.42(-2.33%)
May 06, 2008 17.62 18.20 17.62 18.19 923 -0.70(-3.72%)
May 05, 2008 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
May 02, 2008 18.89 18.89 18.89 18.89 115 -0.52(-2.68%)
May 01, 2008 19.41 19.41 19.41 19.41 0 +0.00(+0.00%)
Apr 30, 2008 19.41 19.41 19.41 19.41 115 -0.52(-2.61%)
Apr 29, 2008 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Apr 28, 2008 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Apr 25, 2008 19.32 20.10 19.32 19.93 461 +0.09(+0.44%)
Apr 24, 2008 18.28 19.84 18.20 19.84 2,308 +1.99(+11.16%)
Apr 23, 2008 18.20 19.06 17.33 17.85 21,823 +1.39(+8.43%)
Apr 22, 2008 16.90 16.90 16.46 16.46 923 -0.95(-5.47%)
Apr 21, 2008 17.42 17.42 17.42 17.42 115 -0.52(-2.90%)
Apr 18, 2008 17.94 17.94 17.94 17.94 115 +0.52(+2.98%)
Apr 17, 2008 17.42 17.42 17.42 17.42 0 +0.00(+0.00%)
Apr 16, 2008 17.42 17.42 17.42 17.42 115 +0.09(+0.50%)
Apr 15, 2008 17.33 17.33 17.33 17.33 115 +0.43(+2.56%)
Apr 14, 2008 17.42 17.42 16.90 16.90 230 +0.00(+0.00%)
Apr 11, 2008 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Apr 10, 2008 16.81 17.33 16.81 16.90 2,423 -0.43(-2.50%)
Apr 09, 2008 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Apr 08, 2008 17.85 17.85 17.33 17.33 230 +0.00(+0.00%)
Apr 07, 2008 18.02 18.02 17.33 17.33 346 -0.17(-0.99%)
Apr 04, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 03, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 02, 2008 17.50 17.50 17.50 17.50 115 +0.52(+3.06%)
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.