Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.57 23.94 23.94 23.94 453 +0.13(+0.56%)
Mar 30, 2010 23.58 23.80 23.58 23.80 680 +0.43(+1.85%)
Mar 29, 2010 23.37 23.64 23.37 23.37 907 -0.39(-1.63%)
Mar 26, 2010 23.73 23.76 23.68 23.76 1,814 +0.09(+0.37%)
Mar 25, 2010 23.19 23.80 23.19 23.67 680 +0.28(+1.21%)
Mar 23, 2010 23.39 23.39 23.39 23.39 0 -0.10(-0.41%)
Mar 22, 2010 23.05 23.49 23.05 23.49 567 +0.21(+0.91%)
Mar 19, 2010 23.27 23.27 23.27 23.27 226 -0.09(-0.38%)
Mar 17, 2010 23.36 23.36 23.36 23.36 0 +0.44(+1.92%)
Mar 16, 2010 22.74 22.97 22.74 22.92 340 +0.63(+2.81%)
Mar 15, 2010 21.85 22.30 21.85 22.30 226 -0.01(-0.04%)
Mar 11, 2010 22.30 22.30 22.30 22.30 0 +0.35(+1.61%)
Mar 10, 2010 21.95 22.17 21.95 21.95 1,417 +0.00(+0.00%)
Mar 09, 2010 21.95 21.95 21.95 21.95 113 -0.03(-0.12%)
Mar 08, 2010 21.95 22.00 21.92 21.98 2,382 -0.02(-0.08%)
Mar 05, 2010 21.60 22.00 21.60 22.00 1,588 +0.63(+2.93%)
Mar 04, 2010 21.07 21.38 21.03 21.37 1,247 +0.19(+0.87%)
Feb 26, 2010 21.18 21.18 21.18 21.18 113 +0.16(+0.75%)
Feb 25, 2010 21.20 21.20 20.78 21.03 340 -0.40(-1.85%)
Feb 18, 2010 21.82 21.42 21.42 21.42 794 -0.06(-0.29%)
Feb 17, 2010 21.45 21.48 21.08 21.48 680 -0.25(-1.14%)
Feb 16, 2010 21.69 22.06 21.67 21.73 1,588 +0.35(+1.65%)
Feb 12, 2010 21.38 21.38 21.38 21.38 680 +0.24(+1.13%)
Feb 11, 2010 20.81 21.16 20.81 21.14 1,928 +0.51(+2.48%)
Feb 10, 2010 20.63 20.63 20.29 20.63 1,247 -0.09(-0.43%)
Feb 09, 2010 20.64 20.86 20.61 20.72 2,642 +0.30(+1.47%)
Feb 08, 2010 20.07 20.63 20.07 20.42 2,041 +0.58(+2.93%)
Feb 05, 2010 20.03 20.03 19.67 19.84 453 -0.22(-1.10%)
Feb 04, 2010 20.28 20.28 19.80 20.06 1,020 -0.66(-3.19%)
Feb 02, 2010 19.81 20.72 20.72 20.72 6,125 +1.15(+5.86%)
Feb 01, 2010 19.42 19.57 19.37 19.57 453 -0.09(-0.45%)
Jan 29, 2010 19.69 19.83 19.62 19.66 907 +0.22(+1.13%)
Jan 28, 2010 19.35 19.44 19.31 19.44 567 -0.11(-0.54%)
Jan 27, 2010 19.51 19.62 19.45 19.55 567 -0.21(-1.07%)
Jan 26, 2010 20.01 20.14 19.76 19.76 1,389 -0.01(-0.04%)
Jan 25, 2010 19.76 19.77 19.76 19.77 567 -0.08(-0.40%)
Jan 22, 2010 19.84 20.11 19.84 19.84 794 +0.26(+1.35%)
Jan 21, 2010 19.83 19.83 19.58 19.58 226 -0.21(-1.07%)
Jan 20, 2010 20.10 20.10 19.66 19.79 2,155 -0.57(-2.81%)
Jan 19, 2010 20.23 20.36 20.23 20.36 680 +0.33(+1.67%)
Jan 15, 2010 20.03 20.03 20.03 20.03 1,134 -0.51(-2.49%)
Jan 14, 2010 20.32 20.54 20.32 20.54 453 +0.50(+2.51%)
Jan 13, 2010 19.70 20.07 19.70 20.04 2,659 +0.03(+0.13%)
Jan 12, 2010 20.01 20.01 20.01 20.01 567 +0.04(+0.22%)
Jan 11, 2010 19.70 19.97 19.70 19.97 340 +0.31(+1.57%)
Jan 08, 2010 19.66 19.66 19.66 19.66 226 -0.13(-0.67%)
Jan 07, 2010 19.82 19.82 19.79 19.79 340 +0.16(+0.81%)
Jan 06, 2010 19.63 19.63 19.63 19.63 226 +0.00(+0.00%)
Jan 05, 2010 19.46 19.63 19.46 19.63 2,155 +0.17(+0.89%)
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.