Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 13.15 13.15 12.85 12.85 1,947 -0.49(-3.69%)
Aug 27, 2009 13.34 13.34 13.34 13.34 486 -0.36(-2.61%)
Aug 26, 2009 13.52 13.70 13.52 13.70 973 -0.01(-0.09%)
Aug 21, 2009 13.71 13.71 13.71 13.71 162 +0.31(+2.30%)
Aug 19, 2009 13.40 13.40 13.40 13.40 162 +0.28(+2.11%)
Aug 18, 2009 13.25 13.25 13.13 13.13 1,298 -0.12(-0.93%)
Aug 17, 2009 13.50 13.50 13.25 13.25 1,947 -0.45(-3.28%)
Aug 14, 2009 13.70 13.70 13.70 13.70 811 -0.30(-2.11%)
Aug 13, 2009 14.13 14.13 14.00 14.00 324 -0.27(-1.90%)
Aug 12, 2009 14.28 14.28 14.27 14.27 324 -0.37(-2.53%)
Aug 11, 2009 14.64 14.64 14.64 14.64 162 +0.07(+0.51%)
Aug 07, 2009 14.42 14.56 14.56 14.56 486 +0.30(+2.12%)
Aug 06, 2009 14.26 14.26 14.26 14.26 324 +0.40(+2.89%)
Aug 04, 2009 13.99 13.86 13.86 13.86 1,135 +0.30(+2.23%)
Jul 31, 2009 13.67 13.56 13.56 13.56 4,543 -0.12(-0.90%)
Jul 29, 2009 13.68 13.68 13.68 13.68 649 +0.06(+0.41%)
Jul 28, 2009 13.63 13.63 13.63 13.63 324 +0.07(+0.50%)
Jul 27, 2009 13.13 13.56 13.13 13.56 7,301 +0.01(+0.09%)
Jul 24, 2009 13.44 13.56 13.23 13.55 649 +0.09(+0.64%)
Jul 23, 2009 13.56 13.56 13.46 13.46 3,245 -0.09(-0.64%)
Jul 22, 2009 13.45 13.56 13.36 13.55 18,822 -1.65(-10.83%)
Jul 21, 2009 15.19 15.19 15.19 15.19 162 -0.28(-1.79%)
Jul 20, 2009 15.47 15.47 15.47 15.47 486 +0.22(+1.41%)
Jul 17, 2009 15.25 15.25 15.25 15.25 162 +0.46(+3.12%)
Jul 15, 2009 14.64 14.79 14.79 14.79 1,135 +0.62(+4.35%)
Jul 14, 2009 14.08 14.17 13.06 14.17 1,784 +0.25(+1.77%)
Jul 13, 2009 14.04 14.05 13.93 13.93 811 +0.25(+1.80%)
Jul 09, 2009 13.69 13.69 13.68 13.68 1,298 -0.03(-0.22%)
Jul 08, 2009 13.90 14.02 13.71 13.71 2,109 -0.12(-0.89%)
Jul 07, 2009 13.87 13.87 13.84 13.84 3,894 +0.02(+0.18%)
Jul 06, 2009 14.17 14.17 13.81 13.81 8,599 -0.39(-2.78%)
Jul 02, 2009 14.21 14.21 14.21 14.21 486 -0.12(-0.86%)
Jul 01, 2009 14.42 14.42 14.33 14.33 324 -0.15(-1.06%)
Jun 30, 2009 14.52 14.70 13.71 14.48 18,173 +0.20(+1.38%)
Jun 26, 2009 14.87 14.29 14.29 14.29 4,381 -0.86(-5.70%)
Jun 25, 2009 15.15 15.15 15.02 15.15 5,841 -0.26(-1.68%)
Jun 17, 2009 15.41 15.41 15.41 15.41 0 +0.55(+3.69%)
Jun 16, 2009 15.25 15.25 14.86 14.86 1,947 -0.72(-4.63%)
Jun 15, 2009 15.58 15.58 15.58 15.58 486 -0.44(-2.77%)
Jun 11, 2009 16.02 16.02 16.02 16.02 162 -0.31(-1.89%)
Jun 10, 2009 16.33 16.33 16.33 16.33 162 -0.22(-1.30%)
Jun 05, 2009 16.55 16.55 16.55 16.55 162 -0.12(-0.70%)
Jun 04, 2009 17.10 17.10 16.64 16.66 811 +0.15(+0.93%)
Jun 03, 2009 16.47 16.57 16.47 16.51 2,109 +0.02(+0.15%)
Jun 02, 2009 16.49 16.49 16.49 16.49 162 +0.25(+1.52%)
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.