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 (%)
Jul 30, 2010 12.72 12.72 12.72 12.72 115 +0.04(+0.34%)
Jul 29, 2010 13.12 13.12 12.68 12.68 690 -0.09(-0.68%)
Jul 28, 2010 12.77 12.77 12.77 12.77 230 +0.30(+2.37%)
Jul 27, 2010 12.47 12.47 11.92 12.47 690 -0.12(-0.97%)
Jul 26, 2010 12.59 12.59 12.59 12.59 575 +0.22(+1.75%)
Jul 23, 2010 12.34 12.38 12.34 12.38 345 +0.17(+1.42%)
Jul 22, 2010 12.20 12.20 12.20 12.20 115 +0.13(+1.08%)
Jul 16, 2010 12.28 12.07 12.07 12.07 230 -0.26(-2.11%)
Jul 15, 2010 12.33 12.33 12.33 12.33 230 +0.13(+1.07%)
Jul 14, 2010 12.16 12.26 12.15 12.20 5,986 -0.17(-1.40%)
Jul 13, 2010 12.33 12.38 12.33 12.38 345 +0.43(+3.64%)
Jul 12, 2010 11.94 11.94 11.94 11.94 690 -0.22(-1.79%)
Jul 08, 2010 12.46 12.16 12.16 12.16 1,151 -0.56(-4.44%)
Jul 07, 2010 11.60 12.72 11.60 12.72 1,957 +1.42(+12.61%)
Jul 06, 2010 11.70 11.81 11.30 11.30 1,957 -0.13(-1.14%)
Jul 02, 2010 11.43 11.81 11.29 11.43 4,643 +0.10(+0.84%)
Jul 01, 2010 11.81 11.81 11.30 11.34 2,993 -0.56(-4.74%)
Jun 29, 2010 12.90 11.90 11.90 11.90 4,490 -1.33(-10.05%)
Jun 24, 2010 13.55 13.23 13.23 13.23 921 -0.36(-2.68%)
Jun 23, 2010 13.38 13.59 13.38 13.59 575 +0.09(+0.64%)
Jun 22, 2010 13.20 13.51 13.09 13.51 5,986 +0.09(+0.65%)
Jun 21, 2010 13.59 13.59 13.42 13.42 1,036 -0.35(-2.52%)
Jun 18, 2010 13.77 13.98 13.77 13.77 345 -0.04(-0.31%)
Jun 15, 2010 13.56 13.81 13.81 13.81 460 +0.13(+0.95%)
Jun 14, 2010 13.59 13.68 13.59 13.68 690 +0.30(+2.27%)
Jun 11, 2010 13.38 13.38 13.38 13.38 115 +0.17(+1.32%)
Jun 09, 2010 13.20 13.20 13.20 13.20 0 -0.02(-0.13%)
Jun 08, 2010 13.25 13.25 13.03 13.22 2,072 -0.13(-0.98%)
Jun 07, 2010 13.46 13.46 13.35 13.35 921 -0.38(-2.78%)
Jun 04, 2010 13.73 13.90 13.72 13.73 2,993 -0.30(-2.11%)
Jun 03, 2010 13.26 14.16 13.26 14.03 2,417 +0.26(+1.89%)
Jun 02, 2010 13.77 13.77 13.77 13.77 2,417 +0.10(+0.71%)
Jun 01, 2010 13.70 13.70 13.67 13.67 345 -0.23(-1.62%)
May 28, 2010 13.90 13.90 13.90 13.90 2,995 -0.12(-0.87%)
May 26, 2010 14.30 14.02 14.02 14.02 3,110 +0.09(+0.62%)
May 25, 2010 13.58 13.93 13.45 13.93 9,505 -0.02(-0.12%)
May 24, 2010 14.02 14.02 13.95 13.95 460 +0.04(+0.31%)
May 21, 2010 13.89 13.90 13.89 13.90 1,382 -0.56(-3.84%)
May 20, 2010 14.46 14.46 14.46 14.46 230 +0.36(+2.52%)
May 19, 2010 14.15 14.15 13.98 14.10 2,880 +0.00(+0.00%)
May 18, 2010 14.75 14.75 14.00 14.10 2,419 -0.43(-2.99%)
May 17, 2010 14.30 14.54 14.28 14.54 1,497 -0.01(-0.06%)
May 14, 2010 14.55 15.19 14.49 14.55 1,728 -0.11(-0.77%)
May 11, 2010 14.66 14.66 14.66 14.66 0 -0.18(-1.23%)
May 10, 2010 14.54 14.84 14.52 14.84 576 +0.52(+3.64%)
May 07, 2010 14.49 14.62 14.32 14.32 691 +0.23(+1.63%)
May 06, 2010 14.95 15.08 14.09 14.09 2,361 -1.01(-6.70%)
May 05, 2010 15.23 15.27 15.10 15.10 4,146 -0.89(-5.54%)
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.