Aarons Holdings Company (NY: AAN )

28.51 USD +0.23 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2010 14.85 13.70 13.70 13.70 3,900 -1.53(-10.05%)
Jun 24, 2010 15.60 15.23 15.23 15.23 800 -0.42(-2.68%)
Jun 23, 2010 15.40 15.65 15.40 15.65 500 +0.10(+0.64%)
Jun 22, 2010 15.20 15.55 15.07 15.55 5,200 +0.10(+0.65%)
Jun 21, 2010 15.65 15.65 15.45 15.45 900 -0.40(-2.52%)
Jun 18, 2010 15.85 16.10 15.85 15.85 300 -0.05(-0.31%)
Jun 15, 2010 15.61 15.90 15.90 15.90 400 +0.15(+0.95%)
Jun 14, 2010 15.65 15.75 15.65 15.75 600 +0.35(+2.27%)
Jun 11, 2010 15.40 15.40 15.40 15.40 100 +0.20(+1.32%)
Jun 09, 2010 15.20 15.20 15.20 15.20 0 -0.02(-0.13%)
Jun 08, 2010 15.26 15.26 15.00 15.22 1,800 -0.15(-0.98%)
Jun 07, 2010 15.50 15.50 15.37 15.37 800 -0.44(-2.78%)
Jun 04, 2010 15.81 16.00 15.80 15.81 2,600 -0.34(-2.11%)
Jun 03, 2010 15.27 16.30 15.27 16.15 2,100 +0.30(+1.89%)
Jun 02, 2010 15.85 15.85 15.85 15.85 2,100 +0.10(+0.63%)
Jun 01, 2010 15.78 15.78 15.75 15.75 300 -0.26(-1.62%)
May 28, 2010 16.01 16.02 16.01 16.01 2,600 -0.14(-0.87%)
May 26, 2010 16.48 16.15 16.15 16.15 2,700 +0.10(+0.62%)
May 25, 2010 15.65 16.05 15.50 16.05 8,250 -0.02(-0.12%)
May 24, 2010 16.15 16.15 16.07 16.07 400 +0.05(+0.31%)
May 21, 2010 16.00 16.02 16.00 16.02 1,200 -0.64(-3.84%)
May 20, 2010 16.66 16.66 16.66 16.66 200 +0.41(+2.52%)
May 19, 2010 16.30 16.30 16.11 16.25 2,500 +0.00(+0.00%)
May 18, 2010 17.00 17.00 16.13 16.25 2,100 -0.50(-2.99%)
May 17, 2010 16.48 16.75 16.45 16.75 1,300 -0.01(-0.06%)
May 14, 2010 16.76 17.50 16.70 16.76 1,500 -0.13(-0.77%)
May 11, 2010 16.89 16.89 16.89 16.89 0 -0.21(-1.23%)
May 10, 2010 16.75 17.10 16.73 17.10 500 +0.60(+3.64%)
May 07, 2010 16.70 16.85 16.50 16.50 600 +0.26(+1.63%)
May 06, 2010 17.23 17.37 16.24 16.24 2,050 -1.16(-6.70%)
May 05, 2010 17.55 17.59 17.40 17.40 3,599 -1.02(-5.54%)
May 03, 2010 18.42 18.42 18.42 18.42 0 -0.34(-1.81%)
Apr 30, 2010 18.79 18.79 18.76 18.76 200 -0.36(-1.88%)
Apr 29, 2010 19.12 19.12 19.10 19.12 700 +0.32(+1.70%)
Apr 28, 2010 19.24 19.24 18.80 18.80 1,100 -0.25(-1.31%)
Apr 27, 2010 19.10 19.85 18.75 19.05 6,656 -0.30(-1.55%)
Apr 26, 2010 19.61 19.61 19.35 19.35 500 -0.15(-0.77%)
Apr 23, 2010 19.48 19.72 19.37 19.50 800 +0.25(+1.30%)
Apr 22, 2010 18.93 19.25 18.58 19.25 2,785 +0.55(+2.94%)
Apr 21, 2010 18.15 18.70 18.15 18.70 800 +0.05(+0.27%)
Apr 20, 2010 18.50 18.65 18.50 18.65 400 +0.15(+0.81%)
Apr 19, 2010 18.32 18.63 18.32 18.50 3,350 -0.18(-0.96%)
Apr 16, 2010 18.60 18.70 18.29 18.68 3,050 -9.82(-34.46%)
Apr 15, 2010 28.68 28.80 28.25 28.50 2,100 -0.45(-1.55%)
Apr 14, 2010 28.79 28.95 28.79 28.95 800 +0.65(+2.30%)
Apr 13, 2010 28.30 28.30 28.30 28.30 200 +0.30(+1.07%)
Apr 12, 2010 27.81 28.15 27.75 28.00 3,000 +0.20(+0.72%)
Apr 07, 2010 27.80 27.80 27.80 27.80 0 +0.33(+1.20%)
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.