Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 22.25 23.22 22.25 22.92 6,930 +1.54(+7.22%)
May 28, 2009 22.07 22.07 20.84 21.38 9,925 -0.66(-3.00%)
May 27, 2009 22.92 22.93 22.04 22.04 7,321 -0.57(-2.53%)
May 26, 2009 21.96 22.97 21.96 22.61 3,402 +1.31(+6.17%)
May 22, 2009 21.30 21.30 21.30 21.30 340 -0.30(-1.39%)
May 21, 2009 21.69 22.04 21.60 21.60 907 -1.00(-4.41%)
May 20, 2009 23.09 23.09 22.60 22.60 2,779 -0.39(-1.69%)
May 19, 2009 22.92 23.07 22.80 22.98 7,599 -0.06(-0.27%)
May 18, 2009 22.91 23.05 22.48 23.05 2,588 +0.35(+1.55%)
May 15, 2009 22.50 22.69 22.50 22.69 2,268 +0.48(+2.14%)
May 13, 2009 22.48 22.22 22.22 22.22 794 -0.86(-3.71%)
May 12, 2009 23.07 23.07 23.07 23.07 340 -0.73(-3.07%)
May 07, 2009 23.80 23.80 23.80 23.80 4,877 -0.71(-2.88%)
May 06, 2009 24.51 24.51 24.51 24.51 113 -1.06(-4.14%)
May 05, 2009 26.05 26.05 25.57 25.57 453 +0.44(+1.75%)
May 01, 2009 25.13 25.13 25.13 25.13 113 -1.72(-6.40%)
Apr 30, 2009 26.45 26.84 26.45 26.84 680 +0.68(+2.59%)
Apr 29, 2009 24.78 26.17 24.67 26.17 11,747 +1.48(+6.00%)
Apr 28, 2009 22.22 25.20 22.22 24.68 1,361 +3.31(+15.46%)
Apr 27, 2009 21.38 21.38 21.38 21.38 113 +0.44(+2.11%)
Apr 23, 2009 20.94 20.94 20.94 20.94 0 -0.66(-3.06%)
Apr 22, 2009 21.20 21.60 21.20 21.60 340 +0.66(+3.16%)
Apr 21, 2009 20.94 20.94 20.94 20.94 113 +0.22(+1.06%)
Apr 20, 2009 22.48 22.92 20.72 20.72 2,608 -1.34(-6.07%)
Apr 17, 2009 22.26 22.26 22.06 22.06 1,814 +0.08(+0.36%)
Apr 15, 2009 21.60 21.98 21.98 21.98 340 +0.85(+4.01%)
Apr 14, 2009 21.60 21.60 21.13 21.13 340 -0.90(-4.08%)
Apr 13, 2009 22.03 22.03 22.03 22.03 113 -0.01(-0.04%)
Apr 09, 2009 21.82 22.04 21.82 22.04 1,134 +0.88(+4.17%)
Apr 08, 2009 20.94 21.16 20.94 21.16 453 +0.88(+4.35%)
Apr 07, 2009 20.28 20.28 20.28 20.28 113 -0.30(-1.46%)
Apr 03, 2009 20.94 20.58 20.58 20.58 680 +0.01(+0.04%)
Apr 02, 2009 20.52 20.72 20.44 20.57 2,722 +0.78(+3.97%)
Apr 01, 2009 19.92 19.92 19.78 19.78 226 -0.85(-4.10%)
Mar 31, 2009 20.45 20.63 20.45 20.63 340 +0.56(+2.77%)
Mar 30, 2009 19.62 20.07 19.62 20.07 226 +1.37(+7.30%)
Mar 26, 2009 17.63 18.71 17.63 18.71 453 +1.53(+8.88%)
Mar 25, 2009 17.24 17.24 17.18 17.18 453 -0.23(-1.32%)
Mar 24, 2009 17.55 17.55 17.41 17.41 879 -0.53(-2.95%)
Mar 20, 2009 17.94 17.94 17.94 17.94 0 -0.71(-3.78%)
Mar 18, 2009 18.65 18.65 18.65 18.65 0 +0.35(+1.93%)
Mar 13, 2009 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Mar 12, 2009 18.29 18.29 18.29 18.29 453 +0.52(+2.93%)
Mar 11, 2009 18.02 18.37 17.77 17.77 1,020 +0.46(+2.65%)
Mar 10, 2009 17.82 17.98 17.19 17.31 2,949 +0.32(+1.87%)
Mar 09, 2009 17.32 17.52 17.00 17.00 1,020 +0.10(+0.57%)
Mar 06, 2009 17.42 17.42 16.87 16.90 0 -0.73(-4.15%)
Mar 05, 2009 17.37 17.63 17.19 17.63 5,671 +0.18(+1.01%)
Mar 04, 2009 17.44 17.46 17.39 17.46 5,331 -0.18(-1.00%)
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.