Skip to main content

Aarons Holdings Company (NY: AAN )

15.66 +0.77 (+5.20%)
Streaming Delayed Price Updated: 11:51 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.03 12.03 12.00 12.00 1,298 -0.33(-2.65%)
Oct 29, 2009 8.838 12.33 8.838 12.33 2,758 +0.31(+2.56%)
Oct 28, 2009 12.31 12.42 12.02 12.02 4,381 -0.60(-4.74%)
Oct 27, 2009 12.70 12.70 12.62 12.62 811 -0.15(-1.21%)
Oct 26, 2009 12.67 12.77 12.67 12.77 1,135 +0.09(+0.73%)
Oct 23, 2009 12.68 12.68 12.68 12.68 1,135 -0.18(-1.44%)
Oct 22, 2009 12.88 12.88 12.54 12.86 973 -0.41(-3.11%)
Oct 20, 2009 13.90 13.27 13.27 13.27 3,569 -0.15(-1.10%)
Oct 19, 2009 13.10 13.42 13.06 13.42 1,298 +0.41(+3.17%)
Oct 12, 2009 13.03 13.01 13.01 13.01 4,381 -0.17(-1.31%)
Oct 09, 2009 13.18 13.18 13.18 13.18 162 +0.24(+1.86%)
Oct 08, 2009 12.87 13.11 12.87 12.94 1,135 +0.17(+1.35%)
Oct 07, 2009 12.63 12.77 12.63 12.77 324 -0.10(-0.77%)
Oct 06, 2009 12.86 12.87 12.86 12.87 649 +0.06(+0.43%)
Oct 05, 2009 12.81 12.81 12.81 12.81 162 +0.07(+0.53%)
Oct 01, 2009 12.74 12.74 12.74 12.74 0 -0.21(-1.62%)
Sep 29, 2009 12.95 12.95 12.95 12.95 0 +0.24(+1.87%)
Sep 28, 2009 12.88 12.88 12.72 12.72 486 +0.09(+0.71%)
Sep 24, 2009 12.37 12.63 12.63 12.63 649 -0.26(-2.01%)
Sep 23, 2009 13.15 13.15 12.89 12.89 973 -0.52(-3.86%)
Sep 22, 2009 13.56 13.56 13.40 13.40 1,298 -0.37(-2.68%)
Sep 21, 2009 13.31 13.80 13.31 13.77 811 +0.71(+5.47%)
Sep 18, 2009 13.06 13.06 13.06 13.06 162 +0.21(+1.63%)
Sep 17, 2009 12.85 12.85 12.85 12.85 162 +0.34(+2.71%)
Sep 10, 2009 12.64 12.51 12.51 12.51 1,135 -0.34(-2.64%)
Sep 04, 2009 12.71 12.85 12.85 12.85 1,135 +0.35(+2.76%)
Sep 03, 2009 12.68 12.68 12.45 12.50 8,762 -0.09(-0.69%)
Sep 02, 2009 12.48 12.59 12.48 12.59 1,298 -0.14(-1.11%)
Sep 01, 2009 12.88 12.88 12.73 12.73 1,947 -0.12(-0.91%)
Aug 31, 2009 13.15 13.15 12.85 12.85 1,947 -0.49(-3.69%)
Aug 27, 2009 13.34 13.34 13.34 13.34 486 -0.36(-2.61%)
Aug 26, 2009 13.52 13.70 13.52 13.70 973 -0.01(-0.09%)
Aug 21, 2009 13.71 13.71 13.71 13.71 162 +0.31(+2.30%)
Aug 19, 2009 13.40 13.40 13.40 13.40 162 +0.28(+2.11%)
Aug 18, 2009 13.25 13.25 13.13 13.13 1,298 -0.12(-0.93%)
Aug 17, 2009 13.50 13.50 13.25 13.25 1,947 -0.45(-3.28%)
Aug 14, 2009 13.70 13.70 13.70 13.70 811 -0.30(-2.11%)
Aug 13, 2009 14.13 14.13 14.00 14.00 324 -0.27(-1.90%)
Aug 12, 2009 14.28 14.28 14.27 14.27 324 -0.37(-2.53%)
Aug 11, 2009 14.64 14.64 14.64 14.64 162 +0.07(+0.51%)
Aug 07, 2009 14.42 14.56 14.56 14.56 486 +0.30(+2.12%)
Aug 06, 2009 14.26 14.26 14.26 14.26 324 +0.40(+2.89%)
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.