Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.60 23.97 23.97 23.97 453 +0.13(+0.56%)
Mar 30, 2010 23.62 23.84 23.62 23.84 679 +0.43(+1.85%)
Mar 29, 2010 23.40 23.68 23.40 23.40 906 -0.39(-1.63%)
Mar 26, 2010 23.77 23.79 23.71 23.79 1,812 +0.09(+0.37%)
Mar 25, 2010 23.22 23.84 23.22 23.70 679 +0.28(+1.21%)
Mar 23, 2010 23.42 23.42 23.42 23.42 0 -0.10(-0.41%)
Mar 22, 2010 23.08 23.52 23.08 23.52 566 +0.21(+0.91%)
Mar 19, 2010 23.31 23.31 23.31 23.31 226 -0.09(-0.38%)
Mar 17, 2010 23.39 23.39 23.39 23.39 0 +0.44(+1.92%)
Mar 16, 2010 22.77 23.00 22.77 22.95 339 +0.63(+2.81%)
Mar 15, 2010 21.88 22.33 21.88 22.33 226 -0.01(-0.04%)
Mar 11, 2010 22.34 22.34 22.34 22.34 0 +0.35(+1.61%)
Mar 10, 2010 21.98 22.20 21.98 21.98 1,415 +0.00(+0.00%)
Mar 09, 2010 21.98 21.98 21.98 21.98 113 -0.03(-0.12%)
Mar 08, 2010 21.98 22.03 21.95 22.01 2,378 -0.02(-0.08%)
Mar 05, 2010 21.63 22.03 21.63 22.03 1,585 +0.63(+2.93%)
Mar 04, 2010 21.10 21.41 21.05 21.40 1,246 +0.19(+0.87%)
Feb 26, 2010 21.21 21.21 21.21 21.21 113 +0.16(+0.75%)
Feb 25, 2010 21.23 21.23 20.81 21.05 339 -0.40(-1.85%)
Feb 18, 2010 21.85 21.45 21.45 21.45 792 -0.06(-0.29%)
Feb 17, 2010 21.48 21.51 21.11 21.51 679 -0.25(-1.14%)
Feb 16, 2010 21.72 22.09 21.70 21.76 1,585 +0.35(+1.65%)
Feb 12, 2010 21.41 21.41 21.41 21.41 679 +0.24(+1.13%)
Feb 11, 2010 20.84 21.19 20.83 21.17 1,925 +0.51(+2.48%)
Feb 10, 2010 20.66 20.66 20.32 20.66 1,246 -0.09(-0.43%)
Feb 09, 2010 20.67 20.89 20.64 20.75 2,639 +0.30(+1.47%)
Feb 08, 2010 20.10 20.66 20.10 20.45 2,038 +0.58(+2.93%)
Feb 05, 2010 20.06 20.06 19.70 19.86 453 -0.22(-1.10%)
Feb 04, 2010 20.30 20.30 19.83 20.08 1,019 -0.66(-3.19%)
Feb 02, 2010 19.84 20.75 20.75 20.75 6,116 +1.15(+5.86%)
Feb 01, 2010 19.45 19.60 19.40 19.60 453 -0.09(-0.45%)
Jan 29, 2010 19.71 19.85 19.64 19.69 906 +0.22(+1.13%)
Jan 28, 2010 19.38 19.47 19.33 19.47 566 -0.11(-0.54%)
Jan 27, 2010 19.54 19.64 19.47 19.57 566 -0.21(-1.07%)
Jan 26, 2010 20.04 20.17 19.78 19.78 1,387 -0.01(-0.04%)
Jan 25, 2010 19.78 19.79 19.78 19.79 566 -0.08(-0.40%)
Jan 22, 2010 19.87 20.14 19.87 19.87 792 +0.26(+1.35%)
Jan 21, 2010 19.85 19.85 19.61 19.61 226 -0.21(-1.07%)
Jan 20, 2010 20.13 20.13 19.69 19.82 2,152 -0.57(-2.81%)
Jan 19, 2010 20.26 20.39 20.26 20.39 679 +0.34(+1.67%)
Jan 15, 2010 20.06 20.06 20.06 20.06 1,132 -0.51(-2.49%)
Jan 14, 2010 20.35 20.57 20.35 20.57 453 +0.50(+2.51%)
Jan 13, 2010 19.73 20.10 19.73 20.07 2,656 +0.03(+0.13%)
Jan 12, 2010 20.04 20.04 20.04 20.04 566 +0.04(+0.22%)
Jan 11, 2010 19.73 20.00 19.73 20.00 339 +0.31(+1.57%)
Jan 08, 2010 19.69 19.69 19.69 19.69 226 -0.13(-0.67%)
Jan 07, 2010 19.85 19.85 19.82 19.82 339 +0.16(+0.81%)
Jan 06, 2010 19.66 19.66 19.66 19.66 226 +0.00(+0.00%)
Jan 05, 2010 19.48 19.66 19.48 19.66 2,152 +0.17(+0.90%)
Jan 04, 2010 19.83 19.83 19.48 19.49 623 -0.38(-1.90%)
Dec 31, 2009 19.86 19.86 19.86 19.86 792 -0.44(-2.17%)
Dec 30, 2009 20.30 20.30 20.30 20.30 226 +0.14(+0.70%)
Dec 29, 2009 20.16 20.16 20.16 20.16 226 -0.34(-1.68%)
Dec 28, 2009 20.85 20.85 20.51 20.51 792 +0.00(+0.00%)
Dec 23, 2009 20.51 20.51 20.51 20.51 0 -0.37(-1.78%)
Dec 22, 2009 20.57 20.88 20.57 20.88 679 +0.16(+0.77%)
Dec 21, 2009 20.20 20.72 20.20 20.72 226 +0.73(+3.67%)
Dec 17, 2009 19.99 19.99 19.99 19.99 0 -0.45(-2.20%)
Dec 16, 2009 20.26 20.44 20.26 20.44 1,019 +0.78(+3.95%)
Dec 15, 2009 19.66 19.67 19.62 19.66 900 -0.20(-1.02%)
Dec 14, 2009 19.86 19.86 19.83 19.86 1,268 +0.00(+0.00%)
Dec 11, 2009 19.77 19.86 19.77 19.86 1,699 +0.40(+2.04%)
Dec 10, 2009 19.33 19.47 19.33 19.47 1,246 +0.35(+1.85%)
Dec 09, 2009 18.41 19.11 18.41 19.11 2,605 -0.09(-0.46%)
Dec 08, 2009 19.20 19.20 19.20 19.20 113 +0.22(+1.16%)
Dec 07, 2009 18.98 18.98 18.98 18.98 566 +0.43(+2.33%)
Dec 04, 2009 18.55 18.55 18.55 18.55 1,132 +0.01(+0.05%)
Dec 03, 2009 18.66 18.80 18.54 18.54 2,605 +0.32(+1.74%)
Dec 01, 2009 18.22 18.22 18.22 18.22 792 +0.44(+2.48%)
Nov 30, 2009 17.84 17.84 17.78 17.78 2,915 -0.09(-0.49%)
Nov 27, 2009 18.34 18.34 17.87 17.87 679 -0.57(-3.11%)
Nov 24, 2009 17.97 18.44 18.44 18.44 3,851 +0.20(+1.11%)
Nov 23, 2009 19.11 19.11 18.24 18.24 566 -0.02(-0.12%)
Nov 20, 2009 18.26 18.26 18.26 18.26 169 -0.18(-0.98%)
Nov 19, 2009 18.89 19.01 18.44 18.44 1,386 -0.67(-3.51%)
Nov 17, 2009 19.11 19.11 19.11 19.11 0 +0.32(+1.69%)
Nov 16, 2009 19.25 19.25 18.80 18.80 226 -0.54(-2.79%)
Nov 13, 2009 19.33 19.33 19.33 19.33 113 +0.35(+1.86%)
Nov 10, 2009 18.98 18.98 18.98 18.98 0 -0.12(-0.65%)
Nov 09, 2009 18.67 19.28 18.67 19.10 1,019 +0.47(+2.51%)
Nov 05, 2009 18.64 18.64 18.64 18.64 0 +0.42(+2.33%)
Nov 04, 2009 18.04 18.21 18.04 18.21 453 +0.26(+1.48%)
Nov 03, 2009 17.66 17.95 17.66 17.95 339 +0.34(+1.90%)
Nov 02, 2009 17.61 17.61 17.61 17.61 339 +0.42(+2.47%)
Oct 30, 2009 17.23 17.23 17.19 17.19 906 -0.47(-2.65%)
Oct 29, 2009 12.66 17.66 12.66 17.66 1,925 +0.44(+2.56%)
Oct 28, 2009 17.63 17.79 17.21 17.21 3,058 -0.86(-4.74%)
Oct 27, 2009 18.19 18.19 18.07 18.07 566 -0.22(-1.21%)
Oct 26, 2009 18.15 18.29 18.15 18.29 792 +0.13(+0.73%)
Oct 23, 2009 18.16 18.16 18.16 18.16 792 -0.26(-1.44%)
Oct 22, 2009 18.45 18.45 17.96 18.42 679 -0.59(-3.11%)
Oct 20, 2009 19.91 19.02 19.02 19.02 2,492 -0.21(-1.10%)
Oct 19, 2009 18.77 19.23 18.71 19.23 906 +0.59(+3.17%)
Oct 12, 2009 18.67 18.64 18.64 18.64 3,058 -0.25(-1.31%)
Oct 09, 2009 18.88 18.88 18.88 18.88 113 +0.34(+1.86%)
Oct 08, 2009 18.43 18.78 18.43 18.54 792 +0.25(+1.35%)
Oct 07, 2009 18.09 18.29 18.09 18.29 226 -0.14(-0.77%)
Oct 06, 2009 18.42 18.43 18.42 18.43 453 +0.08(+0.43%)
Oct 05, 2009 18.35 18.35 18.35 18.35 113 +0.10(+0.53%)
Oct 01, 2009 18.26 18.26 18.26 18.26 0 -0.30(-1.62%)
Sep 29, 2009 18.56 18.56 18.56 18.56 0 +0.34(+1.87%)
Sep 28, 2009 18.45 18.45 18.22 18.22 339 +0.13(+0.71%)
Sep 24, 2009 17.72 18.09 18.09 18.09 453 -0.37(-2.01%)
Sep 23, 2009 18.83 18.83 18.46 18.46 679 -0.74(-3.86%)
Sep 22, 2009 19.42 19.42 19.20 19.20 906 -0.53(-2.68%)
Sep 21, 2009 19.06 19.77 19.06 19.73 566 +1.02(+5.47%)
Sep 18, 2009 18.71 18.71 18.71 18.71 113 +0.30(+1.63%)
Sep 17, 2009 18.41 18.41 18.41 18.41 113 +0.49(+2.71%)
Sep 10, 2009 18.11 17.92 17.92 17.92 792 -0.49(-2.64%)
Sep 04, 2009 18.20 18.41 18.41 18.41 792 +0.49(+2.76%)
Sep 03, 2009 18.16 18.16 17.83 17.91 6,116 -0.12(-0.69%)
Sep 02, 2009 17.88 18.04 17.88 18.04 906 -0.20(-1.11%)
Sep 01, 2009 18.45 18.45 18.24 18.24 1,359 -0.17(-0.91%)
Aug 31, 2009 18.83 18.83 18.41 18.41 1,359 -0.71(-3.69%)
Aug 27, 2009 19.11 19.11 19.11 19.11 339 -0.51(-2.61%)
Aug 26, 2009 19.36 19.62 19.36 19.62 679 -0.02(-0.09%)
Aug 21, 2009 19.64 19.64 19.64 19.64 113 +0.44(+2.30%)
Aug 19, 2009 19.20 19.20 19.20 19.20 113 +0.40(+2.11%)
Aug 18, 2009 18.98 18.98 18.80 18.80 906 -0.18(-0.93%)
Aug 17, 2009 19.34 19.34 18.98 18.98 1,359 -0.64(-3.28%)
Aug 14, 2009 19.62 19.62 19.62 19.62 566 -0.42(-2.11%)
Aug 13, 2009 20.24 20.24 20.05 20.05 226 -0.39(-1.90%)
Aug 12, 2009 20.45 20.45 20.44 20.44 226 -0.53(-2.53%)
Aug 11, 2009 20.97 20.97 20.97 20.97 113 +0.11(+0.51%)
Aug 07, 2009 20.66 20.86 20.86 20.86 339 +0.43(+2.12%)
Aug 06, 2009 20.43 20.43 20.43 20.43 226 +0.57(+2.89%)
Aug 04, 2009 20.04 19.85 19.85 19.85 792 +0.43(+2.23%)
Jul 31, 2009 19.58 19.42 19.42 19.42 3,171 -0.18(-0.90%)
Jul 29, 2009 19.60 19.60 19.60 19.60 453 +0.08(+0.41%)
Jul 28, 2009 19.52 19.52 19.52 19.52 226 +0.10(+0.50%)
Jul 27, 2009 18.80 19.42 18.80 19.42 5,097 +0.02(+0.09%)
Jul 24, 2009 19.25 19.42 18.96 19.40 453 +0.12(+0.64%)
Jul 23, 2009 19.42 19.42 19.28 19.28 2,265 -0.12(-0.64%)
Jul 22, 2009 19.27 19.42 19.14 19.40 13,139 -2.36(-10.83%)
Jul 21, 2009 21.76 21.76 21.76 21.76 113 -0.40(-1.79%)
Jul 20, 2009 22.16 22.16 22.16 22.16 339 +0.31(+1.41%)
Jul 17, 2009 21.85 21.85 21.85 21.85 113 +0.66(+3.13%)
Jul 15, 2009 20.98 21.19 21.19 21.19 792 +0.88(+4.35%)
Jul 14, 2009 20.17 20.30 18.71 20.30 1,246 +0.35(+1.77%)
Jul 13, 2009 20.11 20.12 19.95 19.95 566 +0.35(+1.80%)
Jul 09, 2009 19.62 19.62 19.60 19.60 906 -0.04(-0.22%)
Jul 08, 2009 19.91 20.08 19.64 19.64 1,472 -0.18(-0.89%)
Jul 07, 2009 19.86 19.86 19.82 19.82 2,718 +0.04(+0.18%)
Jul 06, 2009 20.30 20.30 19.78 19.78 6,003 -0.57(-2.78%)
Jul 02, 2009 20.35 20.35 20.35 20.35 339 -0.18(-0.86%)
Jul 01, 2009 20.65 20.65 20.53 20.53 226 -0.22(-1.06%)
Jun 30, 2009 20.80 21.05 19.64 20.75 12,686 +0.28(+1.38%)
Jun 26, 2009 21.30 20.46 20.46 20.46 3,058 -1.24(-5.70%)
Jun 25, 2009 21.70 21.70 21.51 21.70 4,077 -0.37(-1.68%)
Jun 17, 2009 22.07 22.07 22.07 22.07 0 +0.79(+3.69%)
Jun 16, 2009 21.85 21.85 21.28 21.28 1,359 -1.03(-4.63%)
Jun 15, 2009 22.32 22.32 22.32 22.32 339 -0.64(-2.77%)
Jun 11, 2009 22.95 22.95 22.95 22.95 113 -0.44(-1.89%)
Jun 10, 2009 23.39 23.39 23.39 23.39 113 -0.31(-1.30%)
Jun 05, 2009 23.70 23.70 23.70 23.70 113 -0.17(-0.70%)
Jun 04, 2009 24.50 24.50 23.84 23.87 566 +0.22(+0.93%)
Jun 03, 2009 23.60 23.74 23.60 23.65 1,472 +0.04(+0.15%)
Jun 02, 2009 23.62 23.62 23.62 23.62 113 +0.35(+1.52%)
Jun 01, 2009 23.86 24.24 23.26 23.26 339 +0.31(+1.35%)
May 29, 2009 22.28 23.25 22.28 22.95 6,921 +1.54(+7.22%)
May 28, 2009 22.10 22.10 20.87 21.41 9,911 -0.66(-3.00%)
May 27, 2009 22.95 22.96 22.07 22.07 7,311 -0.57(-2.53%)
May 26, 2009 21.99 23.01 21.99 22.64 3,398 +1.32(+6.17%)
May 22, 2009 21.33 21.33 21.33 21.33 339 -0.30(-1.39%)
May 21, 2009 21.72 22.07 21.63 21.63 906 -1.00(-4.41%)
May 20, 2009 23.12 23.12 22.63 22.63 2,775 -0.39(-1.69%)
May 19, 2009 22.95 23.10 22.83 23.01 7,589 -0.06(-0.27%)
May 18, 2009 22.94 23.08 22.51 23.08 2,584 +0.35(+1.55%)
May 15, 2009 22.53 22.72 22.53 22.72 2,265 +0.48(+2.14%)
May 13, 2009 22.51 22.25 22.25 22.25 792 -0.86(-3.71%)
May 12, 2009 23.10 23.10 23.10 23.10 339 -0.73(-3.07%)
May 07, 2009 23.84 23.84 23.84 23.84 4,870 -0.71(-2.88%)
May 06, 2009 24.54 24.54 24.54 24.54 113 -1.06(-4.14%)
May 05, 2009 26.09 26.09 25.60 25.60 453 +0.44(+1.75%)
May 01, 2009 25.16 25.16 25.16 25.16 113 -1.72(-6.40%)
Apr 30, 2009 26.48 26.88 26.48 26.88 679 +0.68(+2.59%)
Apr 29, 2009 24.81 26.20 24.70 26.20 11,731 +1.48(+6.00%)
Apr 28, 2009 22.25 25.24 22.25 24.72 1,359 +3.31(+15.46%)
Apr 27, 2009 21.41 21.41 21.41 21.41 113 +0.44(+2.11%)
Apr 23, 2009 20.97 20.97 20.97 20.97 0 -0.66(-3.06%)
Apr 22, 2009 21.23 21.63 21.23 21.63 339 +0.66(+3.16%)
Apr 21, 2009 20.97 20.97 20.97 20.97 113 +0.22(+1.06%)
Apr 20, 2009 22.51 22.95 20.75 20.75 2,605 -1.34(-6.08%)
Apr 17, 2009 22.29 22.29 22.09 22.09 1,812 +0.08(+0.36%)
Apr 15, 2009 21.63 22.01 22.01 22.01 339 +0.85(+4.01%)
Apr 14, 2009 21.63 21.63 21.16 21.16 339 -0.90(-4.08%)
Apr 13, 2009 22.06 22.06 22.06 22.06 113 -0.01(-0.04%)
Apr 09, 2009 21.85 22.07 21.85 22.07 1,132 +0.88(+4.17%)
Apr 08, 2009 20.97 21.19 20.97 21.19 453 +0.88(+4.35%)
Apr 07, 2009 20.30 20.30 20.30 20.30 113 -0.30(-1.46%)
Apr 03, 2009 20.97 20.60 20.60 20.60 679 +0.01(+0.04%)
Apr 02, 2009 20.55 20.75 20.47 20.60 2,718 +0.79(+3.97%)
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.