Aarons Holdings Company (NY: AAN )

24.24 USD -6.80 (-21.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 28, 2010 18.98 18.85 18.85 18.85 300 +0.04(+0.21%)
Oct 27, 2010 18.96 18.96 18.64 18.81 400 +1.22(+6.94%)
Oct 25, 2010 17.68 17.68 17.59 17.59 7,000 +0.07(+0.40%)
Oct 22, 2010 17.63 17.74 17.52 17.52 550 -0.18(-1.02%)
Oct 21, 2010 17.62 18.00 17.62 17.70 3,300 +0.20(+1.14%)
Oct 20, 2010 17.50 17.58 17.40 17.50 32,500 -0.06(-0.34%)
Oct 19, 2010 17.48 18.00 17.31 17.56 9,660 -0.09(-0.51%)
Oct 18, 2010 17.70 17.70 17.37 17.65 9,600 +0.03(+0.17%)
Oct 15, 2010 17.70 17.70 17.52 17.62 6,900 +0.06(+0.34%)
Oct 14, 2010 17.55 17.67 17.55 17.56 300 -0.10(-0.57%)
Oct 13, 2010 17.57 17.72 17.40 17.66 4,700 +0.17(+0.97%)
Oct 12, 2010 17.29 17.50 17.29 17.49 900 +0.10(+0.58%)
Oct 11, 2010 17.07 17.39 17.07 17.39 500 +0.24(+1.40%)
Oct 08, 2010 17.15 17.19 17.00 17.15 1,300 +0.00(+0.00%)
Oct 07, 2010 17.07 17.15 16.81 17.15 6,200 +0.05(+0.29%)
Oct 06, 2010 16.90 17.10 16.90 17.10 400 +0.05(+0.29%)
Oct 05, 2010 17.93 17.93 17.05 17.05 1,300 -0.70(-3.94%)
Oct 04, 2010 17.99 17.99 17.75 17.75 2,300 -0.25(-1.39%)
Oct 01, 2010 18.00 18.59 18.00 18.00 500 -0.40(-2.17%)
Sep 30, 2010 18.40 18.40 18.15 18.40 900 +0.15(+0.82%)
Sep 29, 2010 18.25 18.35 18.25 18.25 1,999 -0.15(-0.82%)
Sep 28, 2010 18.02 18.40 17.85 18.40 5,700 +0.40(+2.22%)
Sep 27, 2010 17.76 18.10 17.76 18.00 5,600 +0.10(+0.54%)
Sep 24, 2010 17.85 17.90 17.56 17.90 11,800 +0.43(+2.48%)
Sep 23, 2010 17.50 17.73 17.47 17.47 9,065 +0.07(+0.40%)
Sep 22, 2010 17.42 17.45 17.30 17.40 7,500 +0.03(+0.17%)
Sep 21, 2010 17.30 17.55 17.30 17.37 11,000 +0.07(+0.40%)
Sep 20, 2010 16.65 17.30 16.65 17.30 12,400 +0.65(+3.90%)
Sep 17, 2010 16.65 16.92 16.49 16.65 2,900 -0.26(-1.54%)
Sep 15, 2010 16.91 16.91 16.91 16.91 500 +0.05(+0.30%)
Sep 14, 2010 17.00 17.00 16.86 16.86 10,896 -0.09(-0.53%)
Sep 13, 2010 15.30 17.00 15.30 16.95 29,864 +2.95(+21.07%)
Sep 10, 2010 13.85 14.00 13.83 14.00 5,400 +0.05(+0.36%)
Sep 09, 2010 13.78 13.95 13.75 13.95 2,200 +0.12(+0.87%)
Sep 08, 2010 13.99 14.10 13.83 13.83 1,200 +0.01(+0.07%)
Sep 07, 2010 14.10 14.10 13.82 13.82 400 -0.38(-2.68%)
Sep 03, 2010 13.65 14.20 13.65 14.20 15,400 +1.00(+7.58%)
Sep 02, 2010 13.20 13.20 13.20 13.20 100 +0.20(+1.54%)
Sep 01, 2010 13.00 13.00 13.00 13.00 100 -0.14(-1.07%)
Aug 31, 2010 13.25 13.25 13.14 13.14 600 -0.31(-2.30%)
Aug 27, 2010 13.45 13.45 13.45 13.45 100 -0.15(-1.10%)
Aug 25, 2010 13.50 13.60 13.60 13.60 200 +0.30(+2.26%)
Aug 24, 2010 13.45 13.45 13.17 13.30 700 -0.40(-2.92%)
Aug 23, 2010 13.70 13.70 13.70 13.70 100 -0.24(-1.72%)
Aug 20, 2010 13.94 13.94 13.94 13.94 100 -0.16(-1.13%)
Aug 18, 2010 14.10 14.10 14.10 14.10 100 +0.18(+1.29%)
Aug 16, 2010 13.92 13.92 13.92 13.92 400 -0.33(-2.32%)
Aug 12, 2010 14.25 14.25 14.25 14.25 100 -0.45(-3.06%)
Aug 09, 2010 14.60 14.70 14.70 14.70 900 +0.35(+2.44%)
Aug 06, 2010 14.35 14.35 14.35 14.35 100 -0.32(-2.18%)
Aug 04, 2010 14.67 14.67 14.67 14.67 900 +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.