Skip to main content

Aarons Holdings Company (NY: AAN )

15.56 -0.15 (-0.95%)
Streaming Delayed Price Updated: 1:56 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 11.40 11.40 10.54 10.54 6,328 -0.25(-2.29%)
Jan 30, 2008 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Jan 29, 2008 10.79 10.79 10.79 10.79 324 +0.31(+2.94%)
Jan 28, 2008 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Jan 25, 2008 10.72 10.72 10.48 10.48 486 -0.49(-4.49%)
Jan 24, 2008 10.82 11.43 10.82 10.97 1,298 +0.34(+3.19%)
Jan 23, 2008 10.48 10.63 9.553 10.63 3,569 +0.77(+7.81%)
Jan 22, 2008 8.351 10.17 8.166 9.861 9,573 +1.07(+12.12%)
Jan 21, 2008 9.183 9.183 8.795 8.795 0 +0.00(+0.00%)
Jan 18, 2008 9.183 9.183 8.795 8.795 1,135 -0.31(-3.38%)
Jan 17, 2008 9.133 9.133 9.103 9.103 811 -0.22(-2.31%)
Jan 16, 2008 9.318 9.318 9.318 9.318 0 +0.00(+0.00%)
Jan 15, 2008 9.214 9.318 9.183 9.318 811 +0.21(+2.30%)
Jan 14, 2008 9.318 9.318 9.109 9.109 486 -0.46(-4.77%)
Jan 11, 2008 9.614 9.768 9.553 9.565 2,109 -0.30(-3.00%)
Jan 10, 2008 9.861 9.861 9.861 9.861 162 +0.25(+2.56%)
Jan 09, 2008 9.922 9.922 9.614 9.614 1,298 -0.25(-2.50%)
Jan 08, 2008 9.861 9.861 9.861 9.861 162 -0.24(-2.38%)
Jan 07, 2008 9.953 10.11 9.953 10.10 973 +0.16(+1.61%)
Jan 04, 2008 10.09 10.16 9.941 9.941 1,298 -0.40(-3.87%)
Jan 03, 2008 10.50 10.65 10.34 10.34 3,894 -0.02(-0.24%)
Jan 02, 2008 10.51 10.61 10.32 10.37 1,784 -0.27(-2.55%)
Jan 01, 2008 10.64 10.67 10.64 10.64 0 +0.00(+0.00%)
Dec 31, 2007 10.64 10.67 10.64 10.64 649 -0.04(-0.35%)
Dec 28, 2007 10.78 10.78 10.66 10.67 1,947 +0.02(+0.17%)
Dec 27, 2007 10.72 10.75 10.66 10.66 2,109 -0.19(-1.76%)
Dec 26, 2007 10.82 10.85 10.66 10.85 2,596 +0.00(+0.00%)
Dec 24, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Dec 21, 2007 10.72 10.85 10.72 10.85 973 +0.37(+3.53%)
Dec 20, 2007 10.32 10.48 10.25 10.48 2,433 +0.26(+2.53%)
Dec 19, 2007 10.32 10.32 10.20 10.22 4,705 -0.12(-1.19%)
Dec 18, 2007 10.33 10.35 10.29 10.34 3,407 -0.08(-0.77%)
Dec 17, 2007 10.42 10.42 10.42 10.42 649 +0.13(+1.26%)
Dec 14, 2007 10.60 10.67 10.02 10.29 8,437 -0.18(-1.76%)
Dec 13, 2007 11.22 11.22 10.48 10.48 6,490 -0.56(-5.08%)
Dec 12, 2007 10.88 11.06 10.88 11.04 2,758 -0.09(-0.78%)
Dec 11, 2007 11.12 11.12 11.12 11.12 1,460 -0.12(-1.10%)
Dec 10, 2007 11.25 11.25 11.25 11.25 324 -0.25(-2.20%)
Dec 07, 2007 11.56 11.56 11.25 11.50 1,298 +0.12(+1.08%)
Dec 06, 2007 11.40 11.51 11.19 11.38 5,516 +0.25(+2.22%)
Dec 05, 2007 11.75 11.75 11.13 11.13 811 -0.31(-2.69%)
Dec 04, 2007 11.69 11.69 11.44 11.44 324 -0.30(-2.57%)
Dec 03, 2007 11.78 11.84 11.70 11.74 2,596 -0.40(-3.30%)
Nov 30, 2007 11.99 12.14 11.99 12.14 324 +0.63(+5.52%)
Nov 29, 2007 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Nov 28, 2007 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Nov 27, 2007 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Nov 26, 2007 11.51 11.51 11.51 11.51 162 -0.16(-1.37%)
Nov 23, 2007 11.68 11.68 11.67 11.67 973 -0.05(-0.42%)
Nov 21, 2007 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Nov 20, 2007 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Nov 19, 2007 11.72 11.72 11.72 11.72 324 -1.21(-9.39%)
Nov 16, 2007 12.93 12.93 12.93 12.93 0 +0.92(+7.70%)
Nov 15, 2007 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
Nov 14, 2007 12.01 12.01 12.01 12.01 162 -0.31(-2.50%)
Nov 13, 2007 12.02 12.31 12.02 12.31 2,596 +0.60(+5.16%)
Nov 12, 2007 11.71 11.71 11.71 11.71 162 +0.16(+1.39%)
Nov 09, 2007 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Nov 08, 2007 11.84 11.84 11.09 11.55 3,731 -0.47(-3.90%)
Nov 07, 2007 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Nov 06, 2007 12.12 12.12 12.02 12.02 324 -0.15(-1.22%)
Nov 05, 2007 12.17 12.17 12.17 12.17 811 +0.30(+2.55%)
Nov 02, 2007 11.74 11.86 11.74 11.86 2,109 +0.06(+0.52%)
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.