Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.88 18.10 17.76 17.98 225,180 +0.11(+0.59%)
Dec 30, 2010 17.82 18.05 17.70 17.87 205,778 -0.01(-0.05%)
Dec 29, 2010 17.71 17.92 17.69 17.88 219,514 +0.23(+1.30%)
Dec 28, 2010 17.89 17.89 17.61 17.65 504,929 -0.25(-1.38%)
Dec 27, 2010 17.63 18.00 17.54 17.90 269,095 +0.19(+1.10%)
Dec 23, 2010 17.65 17.79 17.58 17.70 406,739 +0.10(+0.55%)
Dec 22, 2010 17.87 17.91 17.54 17.61 443,267 -0.21(-1.19%)
Dec 21, 2010 17.63 17.86 17.54 17.82 800,219 +0.23(+1.30%)
Dec 20, 2010 17.85 17.97 17.39 17.59 1,358,045 -0.24(-1.34%)
Dec 17, 2010 18.15 18.15 17.69 17.83 1,030,445 -0.33(-1.80%)
Dec 16, 2010 17.78 18.21 17.78 18.15 694,284 +0.42(+2.39%)
Dec 15, 2010 17.83 18.03 17.71 17.73 841,193 -0.15(-0.84%)
Dec 14, 2010 18.13 18.19 17.75 17.88 600,892 -0.24(-1.31%)
Dec 13, 2010 18.22 18.22 17.86 18.12 530,282 -0.06(-0.34%)
Dec 10, 2010 18.03 18.19 17.90 18.18 1,020 +0.04(+0.24%)
Dec 09, 2010 18.43 18.43 18.10 18.13 453 -0.16(-0.87%)
Dec 08, 2010 17.98 18.32 17.98 18.29 340 -0.04(-0.19%)
Dec 07, 2010 18.36 18.54 18.26 18.33 4,891 +0.11(+0.58%)
Dec 06, 2010 18.22 18.22 18.22 18.22 567 -0.01(-0.05%)
Dec 03, 2010 17.94 18.23 17.91 18.23 2,041 +0.25(+1.37%)
Dec 02, 2010 17.91 17.98 17.91 17.98 226 +0.13(+0.74%)
Dec 01, 2010 17.77 17.85 17.71 17.85 3,062 +0.29(+1.66%)
Nov 30, 2010 17.42 17.63 17.42 17.56 3,529 -0.04(-0.20%)
Nov 29, 2010 17.73 17.73 17.59 17.60 680 -0.30(-1.67%)
Nov 26, 2010 18.00 18.00 17.90 17.90 680 -0.18(-0.98%)
Nov 24, 2010 17.80 18.07 18.07 18.07 1,134 +0.44(+2.50%)
Nov 23, 2010 17.23 17.63 17.16 17.63 3,176 +0.34(+1.99%)
Nov 22, 2010 16.92 17.29 16.84 17.29 2,495 +0.29(+1.71%)
Nov 19, 2010 17.01 17.06 16.75 17.00 7,372 -0.07(-0.41%)
Nov 18, 2010 17.10 17.21 17.07 17.07 17,468 +0.05(+0.31%)
Nov 17, 2010 16.97 17.04 16.91 17.01 4,310 +0.09(+0.52%)
Nov 16, 2010 17.16 17.27 16.87 16.93 7,032 -0.42(-2.44%)
Nov 15, 2010 17.31 17.43 17.31 17.35 7,523 -0.02(-0.10%)
Nov 12, 2010 17.46 17.46 17.37 17.37 226 -0.38(-2.14%)
Nov 11, 2010 17.75 17.75 17.48 17.75 907 -0.05(-0.30%)
Nov 10, 2010 17.61 17.80 17.61 17.80 226 +0.52(+3.01%)
Nov 09, 2010 17.68 17.90 17.28 17.28 453 -0.55(-3.07%)
Nov 08, 2010 17.73 17.93 17.73 17.83 2,495 +0.02(+0.09%)
Nov 05, 2010 17.72 18.13 17.72 17.81 3,970 +0.13(+0.76%)
Nov 04, 2010 16.97 17.76 16.97 17.68 5,444 +0.86(+5.14%)
Nov 03, 2010 16.66 16.81 16.66 16.81 3,326 +0.34(+2.09%)
Nov 02, 2010 16.34 16.58 16.33 16.47 2,864 +0.08(+0.48%)
Nov 01, 2010 16.49 16.49 16.38 16.39 567 -0.23(-1.38%)
Oct 28, 2010 16.73 16.62 16.62 16.62 340 +0.04(+0.21%)
Oct 27, 2010 16.72 16.72 16.43 16.58 453 +1.08(+6.94%)
Oct 25, 2010 15.59 15.59 15.51 15.51 7,940 +0.06(+0.40%)
Oct 22, 2010 15.54 15.64 15.45 15.45 623 -0.16(-1.02%)
Oct 21, 2010 15.53 15.87 15.53 15.60 3,743 +0.18(+1.14%)
Oct 20, 2010 15.43 15.50 15.34 15.43 36,864 -0.05(-0.34%)
Oct 19, 2010 15.41 15.87 15.26 15.48 10,957 -0.08(-0.51%)
Oct 18, 2010 15.60 15.60 15.31 15.56 10,889 +0.03(+0.17%)
Oct 15, 2010 15.60 15.60 15.45 15.53 7,826 +0.05(+0.34%)
Oct 14, 2010 15.47 15.58 15.47 15.48 340 -0.09(-0.57%)
Oct 13, 2010 15.49 15.62 15.34 15.57 5,331 +0.15(+0.97%)
Oct 12, 2010 15.24 15.43 15.24 15.42 1,020 +0.09(+0.57%)
Oct 11, 2010 15.05 15.33 15.05 15.33 567 +0.21(+1.40%)
Oct 08, 2010 15.12 15.15 14.99 15.12 1,474 +0.00(+0.00%)
Oct 07, 2010 15.05 15.12 14.82 15.12 7,032 +0.04(+0.29%)
Oct 06, 2010 14.90 15.08 14.90 15.08 453 +0.04(+0.29%)
Oct 05, 2010 15.81 15.81 15.03 15.03 1,474 -0.62(-3.94%)
Oct 04, 2010 15.86 15.86 15.65 15.65 2,608 -0.22(-1.39%)
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.