Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 21.87 22.82 21.87 22.53 7,051 +1.52(+7.22%)
May 28, 2009 21.69 21.69 20.48 21.01 10,097 -0.65(-3.00%)
May 27, 2009 22.53 22.54 21.66 21.66 7,449 -0.56(-2.53%)
May 26, 2009 21.59 22.58 21.59 22.23 3,462 +1.29(+6.17%)
May 22, 2009 20.94 20.94 20.94 20.94 346 -0.29(-1.39%)
May 21, 2009 21.32 21.66 21.23 21.23 923 -0.98(-4.41%)
May 20, 2009 22.69 22.69 22.21 22.21 2,827 -0.38(-1.69%)
May 19, 2009 22.53 22.68 22.41 22.59 7,731 -0.06(-0.27%)
May 18, 2009 22.52 22.65 22.10 22.65 2,633 +0.35(+1.55%)
May 15, 2009 22.11 22.30 22.11 22.30 2,308 +0.47(+2.14%)
May 13, 2009 22.10 21.84 21.84 21.84 807 -0.84(-3.71%)
May 12, 2009 22.68 22.68 22.68 22.68 346 -0.72(-3.07%)
May 07, 2009 23.40 23.40 23.40 23.40 4,962 -0.69(-2.88%)
May 06, 2009 24.09 24.09 24.09 24.09 115 -1.04(-4.14%)
May 05, 2009 25.61 25.61 25.13 25.13 461 +0.43(+1.75%)
May 01, 2009 24.70 24.70 24.70 24.70 115 -1.69(-6.40%)
Apr 30, 2009 26.00 26.39 26.00 26.39 692 +0.67(+2.59%)
Apr 29, 2009 24.36 25.72 24.25 25.72 11,952 +1.46(+6.00%)
Apr 28, 2009 21.84 24.77 21.84 24.26 1,384 +3.25(+15.46%)
Apr 27, 2009 21.01 21.01 21.01 21.01 115 +0.43(+2.10%)
Apr 23, 2009 20.58 20.58 20.58 20.58 0 -0.65(-3.06%)
Apr 22, 2009 20.84 21.23 20.84 21.23 346 +0.65(+3.16%)
Apr 21, 2009 20.58 20.58 20.58 20.58 115 +0.22(+1.06%)
Apr 20, 2009 22.10 22.53 20.36 20.36 2,654 -1.32(-6.08%)
Apr 17, 2009 21.88 21.88 21.68 21.68 1,846 +0.08(+0.36%)
Apr 15, 2009 21.23 21.60 21.60 21.60 346 +0.83(+4.01%)
Apr 14, 2009 21.23 21.23 20.77 20.77 346 -0.88(-4.08%)
Apr 13, 2009 21.65 21.65 21.65 21.65 115 -0.01(-0.04%)
Apr 09, 2009 21.45 21.66 21.45 21.66 1,154 +0.87(+4.17%)
Apr 08, 2009 20.58 20.80 20.58 20.80 461 +0.87(+4.35%)
Apr 07, 2009 19.93 19.93 19.93 19.93 115 -0.29(-1.46%)
Apr 03, 2009 20.58 20.23 20.23 20.23 692 +0.01(+0.04%)
Apr 02, 2009 20.17 20.36 20.09 20.22 2,769 +0.77(+3.97%)
Apr 01, 2009 19.58 19.58 19.45 19.45 230 -0.83(-4.10%)
Mar 31, 2009 20.10 20.28 20.10 20.28 346 +0.55(+2.77%)
Mar 30, 2009 19.28 19.73 19.28 19.73 230 +1.34(+7.30%)
Mar 26, 2009 17.33 18.39 17.33 18.39 461 +1.50(+8.88%)
Mar 25, 2009 16.94 16.94 16.89 16.89 461 -0.23(-1.32%)
Mar 24, 2009 17.25 17.25 17.11 17.11 894 -0.52(-2.95%)
Mar 20, 2009 17.63 17.63 17.63 17.63 0 -0.69(-3.78%)
Mar 18, 2009 18.33 18.33 18.33 18.33 0 +0.35(+1.93%)
Mar 13, 2009 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Mar 12, 2009 17.98 17.98 17.98 17.98 461 +0.51(+2.93%)
Mar 11, 2009 17.71 18.06 17.47 17.47 1,038 +0.45(+2.65%)
Mar 10, 2009 17.51 17.68 16.90 17.02 3,000 +0.31(+1.87%)
Mar 09, 2009 17.03 17.22 16.71 16.71 1,038 +0.10(+0.57%)
Mar 06, 2009 17.12 17.12 16.59 16.61 0 -0.72(-4.15%)
Mar 05, 2009 17.07 17.33 16.90 17.33 5,770 +0.17(+1.01%)
Mar 04, 2009 17.14 17.16 17.09 17.16 5,423 -0.17(-1.00%)
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.