Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.90 13.90 13.90 13.90 2,995 -0.12(-0.87%)
May 26, 2010 14.30 14.02 14.02 14.02 3,110 +0.09(+0.62%)
May 25, 2010 13.58 13.93 13.45 13.93 9,505 -0.02(-0.12%)
May 24, 2010 14.02 14.02 13.95 13.95 460 +0.04(+0.31%)
May 21, 2010 13.89 13.90 13.89 13.90 1,382 -0.56(-3.84%)
May 20, 2010 14.46 14.46 14.46 14.46 230 +0.36(+2.52%)
May 19, 2010 14.15 14.15 13.98 14.10 2,880 +0.00(+0.00%)
May 18, 2010 14.75 14.75 14.00 14.10 2,419 -0.43(-2.99%)
May 17, 2010 14.30 14.54 14.28 14.54 1,497 -0.01(-0.06%)
May 14, 2010 14.55 15.19 14.49 14.55 1,728 -0.11(-0.77%)
May 11, 2010 14.66 14.66 14.66 14.66 0 -0.18(-1.23%)
May 10, 2010 14.54 14.84 14.52 14.84 576 +0.52(+3.64%)
May 07, 2010 14.49 14.62 14.32 14.32 691 +0.23(+1.63%)
May 06, 2010 14.95 15.08 14.09 14.09 2,361 -1.01(-6.70%)
May 05, 2010 15.23 15.27 15.10 15.10 4,146 -0.89(-5.54%)
May 03, 2010 15.99 15.99 15.99 15.99 0 -0.30(-1.81%)
Apr 30, 2010 16.31 16.31 16.28 16.28 230 -0.31(-1.88%)
Apr 29, 2010 16.59 16.59 16.58 16.59 806 +0.28(+1.70%)
Apr 28, 2010 16.70 16.70 16.32 16.32 1,267 -0.22(-1.31%)
Apr 27, 2010 16.58 17.23 16.27 16.53 7,668 -0.26(-1.55%)
Apr 26, 2010 17.02 17.02 16.79 16.79 576 -0.13(-0.77%)
Apr 23, 2010 16.91 17.12 16.81 16.92 921 +0.22(+1.30%)
Apr 22, 2010 16.43 16.71 16.12 16.71 3,208 +0.48(+2.94%)
Apr 21, 2010 15.75 16.23 15.75 16.23 921 +0.04(+0.27%)
Apr 20, 2010 16.06 16.19 16.06 16.19 460 +0.13(+0.81%)
Apr 19, 2010 15.90 16.17 15.90 16.06 3,859 -0.16(-0.96%)
Apr 16, 2010 16.14 16.23 15.87 16.21 3,514 -8.52(-34.46%)
Apr 15, 2010 24.89 25.00 24.52 24.74 2,419 -0.39(-1.55%)
Apr 14, 2010 24.99 25.13 24.99 25.13 921 +0.56(+2.30%)
Apr 13, 2010 24.56 24.56 24.56 24.56 230 +0.26(+1.07%)
Apr 12, 2010 24.14 24.43 24.09 24.30 3,456 +0.17(+0.72%)
Apr 07, 2010 24.13 24.13 24.13 24.13 0 +0.29(+1.20%)
Apr 05, 2010 23.84 23.84 23.84 23.84 0 +0.28(+1.18%)
Mar 31, 2010 23.20 23.56 23.56 23.56 460 +0.13(+0.56%)
Mar 30, 2010 23.22 23.43 23.22 23.43 691 +0.43(+1.85%)
Mar 29, 2010 23.01 23.28 23.01 23.01 921 -0.38(-1.63%)
Mar 26, 2010 23.36 23.39 23.31 23.39 1,843 +0.09(+0.37%)
Mar 25, 2010 22.83 23.43 22.83 23.30 691 +0.28(+1.21%)
Mar 23, 2010 23.03 23.03 23.03 23.03 0 -0.10(-0.41%)
Mar 22, 2010 22.69 23.12 22.69 23.12 576 +0.21(+0.91%)
Mar 19, 2010 22.91 22.91 22.91 22.91 230 -0.09(-0.38%)
Mar 17, 2010 23.00 23.00 23.00 23.00 0 +0.43(+1.92%)
Mar 16, 2010 22.38 22.61 22.38 22.57 345 +0.62(+2.81%)
Mar 15, 2010 21.52 21.95 21.52 21.95 230 -0.01(-0.04%)
Mar 11, 2010 21.96 21.96 21.96 21.96 0 +0.35(+1.61%)
Mar 10, 2010 21.61 21.83 21.61 21.61 1,440 +0.00(+0.00%)
Mar 09, 2010 21.61 21.61 21.61 21.61 115 -0.03(-0.12%)
Mar 08, 2010 21.61 21.66 21.58 21.64 2,419 -0.02(-0.08%)
Mar 05, 2010 21.26 21.66 21.26 21.66 1,613 +0.62(+2.93%)
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.