Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.45 12.45 12.45 12.45 160 -0.13(-1.04%)
Jun 27, 2008 12.95 12.95 12.58 12.58 803 -0.65(-4.89%)
Jun 26, 2008 13.34 13.48 13.23 13.23 2,090 -0.61(-4.40%)
Jun 25, 2008 13.61 14.02 13.45 13.84 3,022 +0.31(+2.30%)
Jun 24, 2008 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jun 23, 2008 14.15 14.15 12.66 13.53 9,004 -1.12(-7.64%)
Jun 20, 2008 13.65 14.71 13.50 14.65 2,894 +0.50(+3.52%)
Jun 19, 2008 13.37 14.15 13.37 14.15 482 +0.81(+6.06%)
Jun 18, 2008 13.34 13.34 13.34 13.34 0 +0.00(+0.00%)
Jun 17, 2008 13.34 13.34 13.34 13.34 0 +0.00(+0.00%)
Jun 16, 2008 13.34 13.34 13.34 13.34 160 +0.50(+3.87%)
Jun 13, 2008 12.84 12.84 12.84 12.84 0 +0.00(+0.00%)
Jun 12, 2008 12.84 12.84 12.84 12.84 321 -0.08(-0.63%)
Jun 11, 2008 13.68 13.68 12.92 12.92 803 -0.34(-2.58%)
Jun 10, 2008 13.45 14.93 12.44 13.27 8,521 +0.91(+7.40%)
Jun 09, 2008 12.63 13.63 12.35 12.35 3,537 -0.28(-2.22%)
Jun 06, 2008 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Jun 05, 2008 12.63 12.63 12.63 12.63 160 +0.01(+0.05%)
Jun 04, 2008 12.22 12.64 12.22 12.63 2,411 +0.40(+3.31%)
Jun 03, 2008 12.22 12.22 12.22 12.22 0 +0.00(+0.00%)
Jun 02, 2008 12.22 12.22 12.22 12.22 0 +0.00(+0.00%)
May 30, 2008 12.22 12.22 12.22 12.22 0 +0.00(+0.00%)
May 29, 2008 12.22 12.22 12.22 12.22 0 +0.00(+0.00%)
May 28, 2008 12.22 12.22 12.22 12.22 0 +0.00(+0.00%)
May 27, 2008 12.22 12.22 12.22 12.22 1,447 +0.02(+0.13%)
May 26, 2008 12.44 12.56 12.13 12.21 0 +0.00(+0.00%)
May 23, 2008 12.44 12.56 12.13 12.21 1,286 -0.70(-5.42%)
May 22, 2008 12.91 12.91 12.91 12.91 482 +0.16(+1.22%)
May 21, 2008 12.75 12.75 12.75 12.75 803 -0.37(-2.84%)
May 20, 2008 13.00 13.12 13.00 13.12 321 -0.37(-2.77%)
May 19, 2008 13.00 13.50 12.91 13.50 2,572 +0.00(+0.00%)
May 16, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
May 15, 2008 13.50 13.50 13.50 13.50 160 -0.50(-3.56%)
May 14, 2008 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
May 13, 2008 14.06 14.06 13.99 13.99 321 +0.31(+2.27%)
May 12, 2008 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
May 09, 2008 13.37 13.68 13.37 13.68 321 +0.93(+7.32%)
May 08, 2008 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
May 07, 2008 12.76 13.06 12.56 12.75 5,306 -0.30(-2.33%)
May 06, 2008 12.64 13.06 12.64 13.05 1,286 -0.50(-3.72%)
May 05, 2008 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
May 02, 2008 13.56 13.56 13.56 13.56 160 -0.37(-2.68%)
May 01, 2008 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Apr 30, 2008 13.93 13.93 13.93 13.93 160 -0.37(-2.61%)
Apr 29, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Apr 28, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Apr 25, 2008 13.87 14.43 13.87 14.30 643 +0.06(+0.44%)
Apr 24, 2008 13.12 14.24 13.06 14.24 3,215 +1.43(+11.16%)
Apr 23, 2008 13.06 13.68 12.44 12.81 30,406 +1.00(+8.43%)
Apr 22, 2008 12.13 12.13 11.82 11.82 1,286 -0.68(-5.47%)
Apr 21, 2008 12.50 12.50 12.50 12.50 160 -0.37(-2.90%)
Apr 18, 2008 12.87 12.87 12.87 12.87 160 +0.37(+2.99%)
Apr 17, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Apr 16, 2008 12.50 12.50 12.50 12.50 160 +0.06(+0.50%)
Apr 15, 2008 12.44 12.44 12.44 12.44 160 +0.31(+2.56%)
Apr 14, 2008 12.50 12.50 12.13 12.13 321 +0.00(+0.00%)
Apr 11, 2008 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Apr 10, 2008 12.07 12.44 12.07 12.13 3,376 -0.31(-2.50%)
Apr 09, 2008 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Apr 08, 2008 12.81 12.81 12.44 12.44 321 +0.00(+0.00%)
Apr 07, 2008 12.94 12.94 12.44 12.44 482 -0.12(-0.99%)
Apr 04, 2008 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Apr 03, 2008 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Apr 02, 2008 12.56 12.56 12.56 12.56 160 +0.37(+3.06%)
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.