Aarons Holdings Company (NY: AAN )

36.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 14.65 14.65 14.65 14.65 100 +0.05(+0.34%)
Jul 29, 2010 15.10 15.10 14.60 14.60 600 -0.10(-0.68%)
Jul 28, 2010 14.70 14.70 14.70 14.70 200 +0.34(+2.37%)
Jul 27, 2010 14.36 14.36 13.72 14.36 600 -0.14(-0.97%)
Jul 26, 2010 14.50 14.50 14.50 14.50 500 +0.25(+1.75%)
Jul 23, 2010 14.21 14.25 14.21 14.25 300 +0.20(+1.42%)
Jul 22, 2010 14.05 14.05 14.05 14.05 100 +0.15(+1.08%)
Jul 16, 2010 14.14 13.90 13.90 13.90 200 -0.30(-2.11%)
Jul 15, 2010 14.20 14.20 14.20 14.20 200 +0.15(+1.07%)
Jul 14, 2010 14.00 14.12 13.99 14.05 5,200 -0.20(-1.40%)
Jul 13, 2010 14.19 14.25 14.19 14.25 300 +0.50(+3.64%)
Jul 12, 2010 13.75 13.75 13.75 13.75 600 -0.25(-1.79%)
Jul 08, 2010 14.35 14.00 14.00 14.00 1,000 -0.65(-4.44%)
Jul 07, 2010 13.35 14.65 13.35 14.65 1,700 +1.64(+12.61%)
Jul 06, 2010 13.47 13.60 13.01 13.01 1,700 -0.15(-1.14%)
Jul 02, 2010 13.16 13.60 13.00 13.16 4,033 +0.11(+0.84%)
Jul 01, 2010 13.60 13.60 13.01 13.05 2,600 -0.65(-4.74%)
Jun 29, 2010 14.85 13.70 13.70 13.70 3,900 -1.53(-10.05%)
Jun 24, 2010 15.60 15.23 15.23 15.23 800 -0.42(-2.68%)
Jun 23, 2010 15.40 15.65 15.40 15.65 500 +0.10(+0.64%)
Jun 22, 2010 15.20 15.55 15.07 15.55 5,200 +0.10(+0.65%)
Jun 21, 2010 15.65 15.65 15.45 15.45 900 -0.40(-2.52%)
Jun 18, 2010 15.85 16.10 15.85 15.85 300 -0.05(-0.31%)
Jun 15, 2010 15.61 15.90 15.90 15.90 400 +0.15(+0.95%)
Jun 14, 2010 15.65 15.75 15.65 15.75 600 +0.35(+2.27%)
Jun 11, 2010 15.40 15.40 15.40 15.40 100 +0.20(+1.32%)
Jun 09, 2010 15.20 15.20 15.20 15.20 0 -0.02(-0.13%)
Jun 08, 2010 15.26 15.26 15.00 15.22 1,800 -0.15(-0.98%)
Jun 07, 2010 15.50 15.50 15.37 15.37 800 -0.44(-2.78%)
Jun 04, 2010 15.81 16.00 15.80 15.81 2,600 -0.34(-2.11%)
Jun 03, 2010 15.27 16.30 15.27 16.15 2,100 +0.30(+1.89%)
Jun 02, 2010 15.85 15.85 15.85 15.85 2,100 +0.10(+0.63%)
Jun 01, 2010 15.78 15.78 15.75 15.75 300 -0.26(-1.62%)
May 28, 2010 16.01 16.02 16.01 16.01 2,600 -0.14(-0.87%)
May 26, 2010 16.48 16.15 16.15 16.15 2,700 +0.10(+0.62%)
May 25, 2010 15.65 16.05 15.50 16.05 8,250 -0.02(-0.12%)
May 24, 2010 16.15 16.15 16.07 16.07 400 +0.05(+0.31%)
May 21, 2010 16.00 16.02 16.00 16.02 1,200 -0.64(-3.84%)
May 20, 2010 16.66 16.66 16.66 16.66 200 +0.41(+2.52%)
May 19, 2010 16.30 16.30 16.11 16.25 2,500 +0.00(+0.00%)
May 18, 2010 17.00 17.00 16.13 16.25 2,100 -0.50(-2.99%)
May 17, 2010 16.48 16.75 16.45 16.75 1,300 -0.01(-0.06%)
May 14, 2010 16.76 17.50 16.70 16.76 1,500 -0.13(-0.77%)
May 11, 2010 16.89 16.89 16.89 16.89 0 -0.21(-1.23%)
May 10, 2010 16.75 17.10 16.73 17.10 500 +0.60(+3.64%)
May 07, 2010 16.70 16.85 16.50 16.50 600 +0.26(+1.63%)
May 06, 2010 17.23 17.37 16.24 16.24 2,050 -1.16(-6.70%)
May 05, 2010 17.55 17.59 17.40 17.40 3,599 -1.02(-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.