Skip to main content

Aarons Holdings Company (NY: AAN )

7.415 +0.005 (+0.07%)
Streaming Delayed Price Updated: 2:43 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2009 17.31 17.31 17.31 17.31 345 +0.42(+2.47%)
Oct 30, 2009 16.94 16.94 16.89 16.89 921 -0.46(-2.65%)
Oct 29, 2009 12.44 17.35 12.44 17.35 1,959 +0.43(+2.56%)
Oct 28, 2009 17.33 17.48 16.92 16.92 3,111 -0.84(-4.74%)
Oct 27, 2009 17.88 17.88 17.76 17.76 576 -0.22(-1.21%)
Oct 26, 2009 17.84 17.98 17.84 17.98 806 +0.13(+0.73%)
Oct 23, 2009 17.85 17.85 17.85 17.85 806 -0.26(-1.44%)
Oct 22, 2009 18.14 18.14 17.65 18.11 691 -0.58(-3.11%)
Oct 20, 2009 19.57 18.69 18.69 18.69 2,535 -0.21(-1.10%)
Oct 19, 2009 18.45 18.90 18.39 18.90 921 +0.58(+3.17%)
Oct 12, 2009 18.35 18.32 18.32 18.32 3,111 -0.24(-1.31%)
Oct 09, 2009 18.56 18.56 18.56 18.56 115 +0.34(+1.86%)
Oct 08, 2009 18.12 18.46 18.12 18.22 806 +0.24(+1.35%)
Oct 07, 2009 17.78 17.98 17.78 17.98 230 -0.14(-0.77%)
Oct 06, 2009 18.10 18.12 18.10 18.12 460 +0.08(+0.43%)
Oct 05, 2009 18.04 18.04 18.04 18.04 115 +0.10(+0.53%)
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.