Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.84 17.84 17.78 17.78 2,915 -0.09(-0.49%)
Nov 27, 2009 18.34 18.34 17.87 17.87 679 -0.57(-3.11%)
Nov 24, 2009 17.97 18.44 18.44 18.44 3,851 +0.20(+1.11%)
Nov 23, 2009 19.11 19.11 18.24 18.24 566 -0.02(-0.12%)
Nov 20, 2009 18.26 18.26 18.26 18.26 169 -0.18(-0.98%)
Nov 19, 2009 18.89 19.01 18.44 18.44 1,386 -0.67(-3.51%)
Nov 17, 2009 19.11 19.11 19.11 19.11 0 +0.32(+1.69%)
Nov 16, 2009 19.25 19.25 18.80 18.80 226 -0.54(-2.79%)
Nov 13, 2009 19.33 19.33 19.33 19.33 113 +0.35(+1.86%)
Nov 10, 2009 18.98 18.98 18.98 18.98 0 -0.12(-0.65%)
Nov 09, 2009 18.67 19.28 18.67 19.10 1,019 +0.47(+2.51%)
Nov 05, 2009 18.64 18.64 18.64 18.64 0 +0.42(+2.33%)
Nov 04, 2009 18.04 18.21 18.04 18.21 453 +0.26(+1.48%)
Nov 03, 2009 17.66 17.95 17.66 17.95 339 +0.34(+1.90%)
Nov 02, 2009 17.61 17.61 17.61 17.61 339 +0.42(+2.47%)
Oct 30, 2009 17.23 17.23 17.19 17.19 906 -0.47(-2.65%)
Oct 29, 2009 12.66 17.66 12.66 17.66 1,925 +0.44(+2.56%)
Oct 28, 2009 17.63 17.79 17.21 17.21 3,058 -0.86(-4.74%)
Oct 27, 2009 18.19 18.19 18.07 18.07 566 -0.22(-1.21%)
Oct 26, 2009 18.15 18.29 18.15 18.29 792 +0.13(+0.73%)
Oct 23, 2009 18.16 18.16 18.16 18.16 792 -0.26(-1.44%)
Oct 22, 2009 18.45 18.45 17.96 18.42 679 -0.59(-3.11%)
Oct 20, 2009 19.91 19.02 19.02 19.02 2,492 -0.21(-1.10%)
Oct 19, 2009 18.77 19.23 18.71 19.23 906 +0.59(+3.17%)
Oct 12, 2009 18.67 18.64 18.64 18.64 3,058 -0.25(-1.31%)
Oct 09, 2009 18.88 18.88 18.88 18.88 113 +0.34(+1.86%)
Oct 08, 2009 18.43 18.78 18.43 18.54 792 +0.25(+1.35%)
Oct 07, 2009 18.09 18.29 18.09 18.29 226 -0.14(-0.77%)
Oct 06, 2009 18.42 18.43 18.42 18.43 453 +0.08(+0.43%)
Oct 05, 2009 18.35 18.35 18.35 18.35 113 +0.10(+0.53%)
Oct 01, 2009 18.26 18.26 18.26 18.26 0 -0.30(-1.62%)
Sep 29, 2009 18.56 18.56 18.56 18.56 0 +0.34(+1.87%)
Sep 28, 2009 18.45 18.45 18.22 18.22 339 +0.13(+0.71%)
Sep 24, 2009 17.72 18.09 18.09 18.09 453 -0.37(-2.01%)
Sep 23, 2009 18.83 18.83 18.46 18.46 679 -0.74(-3.86%)
Sep 22, 2009 19.42 19.42 19.20 19.20 906 -0.53(-2.68%)
Sep 21, 2009 19.06 19.77 19.06 19.73 566 +1.02(+5.47%)
Sep 18, 2009 18.71 18.71 18.71 18.71 113 +0.30(+1.63%)
Sep 17, 2009 18.41 18.41 18.41 18.41 113 +0.49(+2.71%)
Sep 10, 2009 18.11 17.92 17.92 17.92 792 -0.49(-2.64%)
Sep 04, 2009 18.20 18.41 18.41 18.41 792 +0.49(+2.76%)
Sep 03, 2009 18.16 18.16 17.83 17.91 6,116 -0.12(-0.69%)
Sep 02, 2009 17.88 18.04 17.88 18.04 906 -0.20(-1.11%)
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.