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 (%)
Dec 31, 2010 17.90 18.12 17.78 18.00 224,872 +0.11(+0.59%)
Dec 30, 2010 17.84 18.07 17.73 17.89 205,497 -0.01(-0.05%)
Dec 29, 2010 17.74 17.95 17.71 17.90 219,214 +0.23(+1.30%)
Dec 28, 2010 17.91 17.91 17.63 17.67 504,238 -0.25(-1.38%)
Dec 27, 2010 17.66 18.03 17.57 17.92 268,727 +0.19(+1.10%)
Dec 23, 2010 17.67 17.81 17.61 17.73 406,183 +0.10(+0.55%)
Dec 22, 2010 17.89 17.94 17.56 17.63 442,661 -0.21(-1.19%)
Dec 21, 2010 17.66 17.89 17.57 17.84 799,125 +0.23(+1.30%)
Dec 20, 2010 17.88 17.99 17.42 17.61 1,356,188 -0.24(-1.33%)
Dec 17, 2010 18.18 18.18 17.72 17.85 1,029,036 -0.33(-1.80%)
Dec 16, 2010 17.81 18.23 17.81 18.18 693,334 +0.42(+2.39%)
Dec 15, 2010 17.85 18.05 17.74 17.75 840,043 -0.15(-0.84%)
Dec 14, 2010 18.16 18.21 17.77 17.90 600,071 -0.24(-1.31%)
Dec 13, 2010 18.25 18.25 17.89 18.14 529,557 -0.06(-0.34%)
Dec 10, 2010 18.05 18.21 17.92 18.20 1,019 +0.04(+0.24%)
Dec 09, 2010 18.46 18.46 18.12 18.16 453 -0.16(-0.87%)
Dec 08, 2010 18.01 18.34 18.01 18.32 339 -0.04(-0.19%)
Dec 07, 2010 18.39 18.57 18.28 18.35 4,884 +0.11(+0.58%)
Dec 06, 2010 18.25 18.25 18.25 18.25 566 -0.01(-0.05%)
Dec 03, 2010 17.97 18.26 17.94 18.26 2,038 +0.25(+1.37%)
Dec 02, 2010 17.94 18.01 17.94 18.01 226 +0.13(+0.74%)
Dec 01, 2010 17.80 17.88 17.74 17.88 3,058 +0.29(+1.66%)
Nov 30, 2010 17.44 17.66 17.44 17.59 3,525 -0.04(-0.20%)
Nov 29, 2010 17.75 17.75 17.61 17.62 679 -0.30(-1.67%)
Nov 26, 2010 18.03 18.03 17.92 17.92 679 -0.18(-0.98%)
Nov 24, 2010 17.82 18.10 18.10 18.10 1,132 +0.44(+2.50%)
Nov 23, 2010 17.25 17.66 17.18 17.66 3,171 +0.34(+1.99%)
Nov 22, 2010 16.94 17.31 16.86 17.31 2,492 +0.29(+1.71%)
Nov 19, 2010 17.03 17.08 16.77 17.02 7,362 -0.07(-0.41%)
Nov 18, 2010 17.13 17.23 17.09 17.09 17,444 +0.05(+0.31%)
Nov 17, 2010 16.99 17.06 16.93 17.04 4,304 +0.09(+0.52%)
Nov 16, 2010 17.18 17.29 16.90 16.95 7,023 -0.42(-2.44%)
Nov 15, 2010 17.34 17.45 17.34 17.37 7,513 -0.02(-0.10%)
Nov 12, 2010 17.48 17.48 17.39 17.39 226 -0.38(-2.14%)
Nov 11, 2010 17.77 17.77 17.51 17.77 906 -0.05(-0.30%)
Nov 10, 2010 17.63 17.82 17.63 17.82 226 +0.52(+3.01%)
Nov 09, 2010 17.70 17.92 17.30 17.30 453 -0.55(-3.07%)
Nov 08, 2010 17.75 17.96 17.75 17.85 2,492 +0.02(+0.09%)
Nov 05, 2010 17.74 18.16 17.74 17.83 3,964 +0.13(+0.76%)
Nov 04, 2010 16.99 17.79 16.99 17.70 5,437 +0.87(+5.14%)
Nov 03, 2010 16.69 16.84 16.69 16.84 3,322 +0.34(+2.09%)
Nov 02, 2010 16.36 16.61 16.35 16.49 2,860 +0.08(+0.48%)
Nov 01, 2010 16.51 16.51 16.40 16.41 566 -0.23(-1.38%)
Oct 28, 2010 16.76 16.64 16.64 16.64 339 +0.04(+0.21%)
Oct 27, 2010 16.74 16.74 16.46 16.61 453 +1.08(+6.94%)
Oct 25, 2010 15.61 15.61 15.53 15.53 7,929 +0.06(+0.40%)
Oct 22, 2010 15.56 15.66 15.47 15.47 623 -0.16(-1.02%)
Oct 21, 2010 15.56 15.89 15.56 15.63 3,738 +0.18(+1.14%)
Oct 20, 2010 15.45 15.52 15.36 15.45 36,814 -0.05(-0.34%)
Oct 19, 2010 15.43 15.89 15.28 15.50 10,942 -0.08(-0.51%)
Oct 18, 2010 15.63 15.63 15.33 15.58 10,874 +0.03(+0.17%)
Oct 15, 2010 15.63 15.63 15.47 15.56 7,815 +0.05(+0.34%)
Oct 14, 2010 15.49 15.60 15.49 15.50 339 -0.09(-0.57%)
Oct 13, 2010 15.51 15.64 15.36 15.59 5,323 +0.15(+0.97%)
Oct 12, 2010 15.26 15.45 15.26 15.44 1,019 +0.09(+0.58%)
Oct 11, 2010 15.07 15.35 15.07 15.35 566 +0.21(+1.40%)
Oct 08, 2010 15.14 15.18 15.01 15.14 1,472 +0.00(+0.00%)
Oct 07, 2010 15.07 15.14 14.84 15.14 7,023 +0.04(+0.29%)
Oct 06, 2010 14.92 15.10 14.92 15.10 453 +0.04(+0.29%)
Oct 05, 2010 15.83 15.83 15.05 15.05 1,472 -0.62(-3.94%)
Oct 04, 2010 15.88 15.88 15.67 15.67 2,605 -0.22(-1.39%)
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.