Skip to main content

Aarons Holdings Company (NY: AAN )

7.420 +0.010 (+0.13%)
Streaming Delayed Price Updated: 3:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 19.39 19.53 19.32 19.37 921 +0.22(+1.13%)
Jan 28, 2010 19.06 19.15 19.02 19.15 575 -0.10(-0.54%)
Jan 27, 2010 19.22 19.32 19.16 19.25 575 -0.21(-1.07%)
Jan 26, 2010 19.71 19.84 19.46 19.46 1,410 -0.01(-0.04%)
Jan 25, 2010 19.46 19.47 19.46 19.47 575 -0.08(-0.40%)
Jan 22, 2010 19.55 19.81 19.55 19.55 806 +0.26(+1.35%)
Jan 21, 2010 19.53 19.53 19.29 19.29 230 -0.21(-1.07%)
Jan 20, 2010 19.80 19.80 19.37 19.50 2,187 -0.56(-2.81%)
Jan 19, 2010 19.93 20.06 19.93 20.06 690 +0.33(+1.67%)
Jan 15, 2010 19.73 19.73 19.73 19.73 1,151 -0.50(-2.49%)
Jan 14, 2010 20.02 20.24 20.02 20.24 460 +0.49(+2.51%)
Jan 13, 2010 19.41 19.78 19.41 19.74 2,700 +0.03(+0.13%)
Jan 12, 2010 19.71 19.71 19.71 19.71 575 +0.04(+0.22%)
Jan 11, 2010 19.41 19.67 19.41 19.67 345 +0.30(+1.57%)
Jan 08, 2010 19.37 19.37 19.37 19.37 230 -0.13(-0.67%)
Jan 07, 2010 19.52 19.52 19.50 19.50 345 +0.16(+0.81%)
Jan 06, 2010 19.34 19.34 19.34 19.34 230 +0.00(+0.00%)
Jan 05, 2010 19.17 19.34 19.17 19.34 2,187 +0.17(+0.89%)
Jan 04, 2010 19.51 19.51 19.17 19.17 633 -0.37(-1.90%)
Dec 31, 2009 19.54 19.54 19.54 19.54 806 -0.43(-2.17%)
Dec 30, 2009 19.97 19.97 19.97 19.97 230 +0.14(+0.70%)
Dec 29, 2009 19.84 19.84 19.84 19.84 230 -0.34(-1.68%)
Dec 28, 2009 20.51 20.51 20.17 20.17 806 +0.00(+0.00%)
Dec 23, 2009 20.17 20.17 20.17 20.17 0 -0.36(-1.78%)
Dec 22, 2009 20.24 20.54 20.24 20.54 690 +0.16(+0.77%)
Dec 21, 2009 19.87 20.38 19.87 20.38 230 +0.72(+3.67%)
Dec 17, 2009 19.66 19.66 19.66 19.66 0 -0.44(-2.20%)
Dec 16, 2009 19.93 20.11 19.93 20.11 1,036 +0.76(+3.95%)
Dec 15, 2009 19.34 19.35 19.30 19.34 915 -0.20(-1.02%)
Dec 14, 2009 19.54 19.54 19.51 19.54 1,289 +0.00(+0.00%)
Dec 11, 2009 19.45 19.54 19.45 19.54 1,727 +0.39(+2.04%)
Dec 10, 2009 19.02 19.15 19.02 19.15 1,266 +0.35(+1.85%)
Dec 09, 2009 18.11 18.80 18.11 18.80 2,648 -0.09(-0.46%)
Dec 08, 2009 18.89 18.89 18.89 18.89 115 +0.22(+1.16%)
Dec 07, 2009 18.67 18.67 18.67 18.67 575 +0.43(+2.33%)
Dec 04, 2009 18.25 18.25 18.25 18.25 1,151 +0.01(+0.05%)
Dec 03, 2009 18.36 18.50 18.24 18.24 2,648 +0.31(+1.74%)
Dec 01, 2009 17.93 17.93 17.93 17.93 806 +0.43(+2.48%)
Nov 30, 2009 17.55 17.55 17.49 17.49 2,963 -0.09(-0.49%)
Nov 27, 2009 18.04 18.04 17.58 17.58 690 -0.55(-3.03%)
Nov 24, 2009 17.66 18.13 18.13 18.13 3,918 +0.20(+1.11%)
Nov 23, 2009 18.79 18.79 17.93 17.93 576 -0.02(-0.12%)
Nov 20, 2009 17.95 17.95 17.95 17.95 172 -0.18(-0.98%)
Nov 19, 2009 18.57 18.68 18.13 18.13 1,410 -0.66(-3.51%)
Nov 17, 2009 18.79 18.79 18.79 18.79 0 +0.31(+1.69%)
Nov 16, 2009 18.92 18.92 18.47 18.47 230 -0.53(-2.79%)
Nov 13, 2009 19.00 19.00 19.00 19.00 115 +0.35(+1.86%)
Nov 10, 2009 18.66 18.66 18.66 18.66 0 -0.12(-0.65%)
Nov 09, 2009 18.35 18.95 18.35 18.78 1,037 +0.46(+2.51%)
Nov 05, 2009 18.32 18.32 18.32 18.32 0 +0.42(+2.33%)
Nov 04, 2009 17.73 17.90 17.73 17.90 460 +0.26(+1.48%)
Nov 03, 2009 17.36 17.64 17.36 17.64 345 +0.33(+1.90%)
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.