Skip to main content

Aarons Holdings Company (NY: AAN )

15.49 -0.22 (-1.40%)
Streaming Delayed Price Updated: 2:33 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2010 17.60 17.48 17.48 17.48 323 +0.04(+0.21%)
Oct 27, 2010 17.58 17.58 17.29 17.45 431 +1.13(+6.94%)
Oct 25, 2010 16.40 16.40 16.31 16.31 7,547 +0.06(+0.40%)
Oct 22, 2010 16.35 16.45 16.25 16.25 593 -0.17(-1.02%)
Oct 21, 2010 16.34 16.69 16.34 16.42 3,558 +0.19(+1.14%)
Oct 20, 2010 16.23 16.30 16.14 16.23 35,041 -0.06(-0.34%)
Oct 19, 2010 16.21 16.69 16.05 16.29 10,415 -0.08(-0.51%)
Oct 18, 2010 16.42 16.42 16.11 16.37 10,350 +0.03(+0.17%)
Oct 15, 2010 16.42 16.42 16.25 16.34 7,439 +0.06(+0.34%)
Oct 14, 2010 16.28 16.39 16.28 16.29 323 -0.09(-0.57%)
Oct 13, 2010 16.30 16.43 16.14 16.38 5,067 +0.16(+0.97%)
Oct 12, 2010 16.04 16.23 16.04 16.22 970 +0.09(+0.57%)
Oct 11, 2010 15.83 16.13 15.83 16.13 539 +0.22(+1.40%)
Oct 08, 2010 15.91 15.94 15.77 15.91 1,401 +0.00(+0.00%)
Oct 07, 2010 15.83 15.91 15.59 15.91 6,684 +0.05(+0.29%)
Oct 06, 2010 15.67 15.86 15.67 15.86 431 +0.05(+0.29%)
Oct 05, 2010 16.63 16.63 15.81 15.81 1,401 -0.65(-3.94%)
Oct 04, 2010 16.69 16.69 16.46 16.46 2,479 -0.23(-1.39%)
Oct 01, 2010 16.69 17.24 16.69 16.69 539 -0.37(-2.17%)
Sep 30, 2010 17.07 17.07 16.83 17.07 970 +0.14(+0.82%)
Sep 29, 2010 16.93 17.02 16.93 16.93 2,155 -0.14(-0.82%)
Sep 28, 2010 16.71 17.07 16.56 17.07 6,145 +0.37(+2.22%)
Sep 27, 2010 16.47 16.79 16.47 16.69 6,037 +0.09(+0.54%)
Sep 24, 2010 16.56 16.61 16.29 16.61 12,722 +0.40(+2.48%)
Sep 23, 2010 16.23 16.44 16.20 16.20 9,773 +0.06(+0.40%)
Sep 22, 2010 16.16 16.18 16.05 16.14 8,086 +0.03(+0.17%)
Sep 21, 2010 16.05 16.28 16.05 16.11 11,860 +0.06(+0.40%)
Sep 20, 2010 15.44 16.05 15.44 16.05 13,369 +0.60(+3.90%)
Sep 17, 2010 15.44 15.69 15.29 15.44 3,126 -0.24(-1.54%)
Sep 15, 2010 15.68 15.68 15.68 15.68 539 +0.05(+0.30%)
Sep 14, 2010 15.77 15.77 15.64 15.64 11,748 -0.08(-0.53%)
Sep 13, 2010 14.19 15.77 14.19 15.72 32,199 +2.74(+21.07%)
Sep 10, 2010 12.85 12.98 12.83 12.98 5,822 +0.05(+0.36%)
Sep 09, 2010 12.78 12.94 12.75 12.94 2,372 +0.11(+0.87%)
Sep 08, 2010 12.98 13.08 12.83 12.83 1,293 +0.01(+0.07%)
Sep 07, 2010 13.08 13.08 12.82 12.82 431 -0.35(-2.68%)
Sep 03, 2010 12.66 13.17 12.66 13.17 16,604 +0.93(+7.58%)
Sep 02, 2010 12.24 12.24 12.24 12.24 107 +0.19(+1.54%)
Sep 01, 2010 12.06 12.06 12.06 12.06 107 -0.13(-1.07%)
Aug 31, 2010 12.29 12.29 12.19 12.19 646 -0.28(-2.22%)
Aug 27, 2010 12.46 12.46 12.46 12.46 107 -0.14(-1.10%)
Aug 25, 2010 12.51 12.60 12.60 12.60 215 +0.28(+2.25%)
Aug 24, 2010 12.46 12.46 12.20 12.32 755 -0.37(-2.92%)
Aug 23, 2010 12.69 12.69 12.69 12.69 107 -0.22(-1.72%)
Aug 20, 2010 12.92 12.92 12.92 12.92 107 -0.15(-1.14%)
Aug 18, 2010 13.07 13.07 13.07 13.07 107 +0.17(+1.29%)
Aug 16, 2010 12.90 12.90 12.90 12.90 431 -0.31(-2.32%)
Aug 12, 2010 13.20 13.20 13.20 13.20 107 -0.42(-3.06%)
Aug 09, 2010 13.53 13.62 13.62 13.62 971 +0.32(+2.44%)
Aug 06, 2010 13.30 13.30 13.30 13.30 107 -0.30(-2.18%)
Aug 04, 2010 13.59 13.59 13.59 13.59 971 +0.03(+0.20%)
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.