Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.66 19.38 18.66 19.38 1,132 +0.53(+2.81%)
Dec 30, 2008 18.66 18.85 18.64 18.85 679 +0.22(+1.18%)
Dec 29, 2008 18.98 18.98 18.23 18.63 5,890 -0.97(-4.95%)
Dec 26, 2008 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 24, 2008 19.60 19.60 19.60 19.60 113 -0.26(-1.33%)
Dec 23, 2008 20.56 20.56 19.64 19.86 2,831 +0.30(+1.53%)
Dec 22, 2008 20.51 20.58 19.56 19.56 3,738 +0.58(+3.07%)
Dec 19, 2008 19.29 20.75 18.98 18.98 5,097 +0.02(+0.09%)
Dec 18, 2008 18.98 19.26 18.96 18.96 5,097 -0.02(-0.09%)
Dec 17, 2008 18.23 18.98 17.21 18.98 2,718 +0.43(+2.33%)
Dec 16, 2008 18.10 18.55 18.10 18.55 339 +1.22(+7.03%)
Dec 15, 2008 17.21 17.57 17.21 17.33 339 -0.33(-1.85%)
Dec 12, 2008 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Dec 11, 2008 18.19 18.19 17.66 17.66 679 -0.66(-3.61%)
Dec 10, 2008 17.36 18.32 17.36 18.32 339 +1.42(+8.41%)
Dec 09, 2008 18.18 18.18 16.90 16.90 2,152 -1.64(-8.86%)
Dec 08, 2008 18.98 18.98 18.54 18.54 2,605 -0.44(-2.33%)
Dec 05, 2008 18.00 18.98 18.00 18.98 566 +1.32(+7.50%)
Dec 04, 2008 17.79 18.12 17.66 17.66 2,365 +0.49(+2.83%)
Dec 03, 2008 16.99 17.85 16.99 17.17 1,472 -0.23(-1.32%)
Dec 02, 2008 17.33 17.40 17.33 17.40 339 -0.30(-1.70%)
Dec 01, 2008 18.10 18.10 17.70 17.70 679 -1.28(-6.74%)
Nov 28, 2008 18.98 18.98 18.98 18.98 1,472 +0.00(+0.00%)
Nov 26, 2008 18.10 19.07 18.10 18.98 1,472 +1.18(+6.65%)
Nov 25, 2008 18.01 18.01 17.80 17.80 453 +0.14(+0.80%)
Nov 24, 2008 16.90 17.66 16.60 17.66 2,265 +1.10(+6.67%)
Nov 21, 2008 16.77 16.77 15.67 16.55 1,812 -0.59(-3.45%)
Nov 20, 2008 17.14 17.14 17.14 17.14 113 -0.51(-2.90%)
Nov 14, 2008 17.66 17.66 17.66 17.66 113 -0.22(-1.23%)
Nov 13, 2008 16.77 17.88 16.77 17.88 339 +1.45(+8.81%)
Nov 12, 2008 16.55 16.55 16.43 16.43 453 -0.71(-4.12%)
Nov 11, 2008 16.24 17.14 16.24 17.14 566 -0.24(-1.37%)
Nov 07, 2008 17.47 17.37 17.37 17.37 453 +0.78(+4.68%)
Nov 06, 2008 16.79 16.79 16.60 16.60 566 -0.85(-4.86%)
Nov 05, 2008 17.40 17.44 17.40 17.44 226 +0.14(+0.82%)
Nov 04, 2008 17.34 17.34 17.30 17.30 679 -0.87(-4.76%)
Nov 03, 2008 18.10 18.27 18.09 18.17 1,359 +0.07(+0.39%)
Oct 31, 2008 17.44 18.32 17.44 18.10 2,718 +1.04(+6.11%)
Oct 30, 2008 16.46 17.06 16.46 17.06 1,246 +1.02(+6.33%)
Oct 29, 2008 14.57 16.04 13.97 16.04 1,812 +2.84(+21.54%)
Oct 28, 2008 12.09 13.34 11.92 13.20 3,058 -1.85(-12.32%)
Oct 27, 2008 14.36 15.23 14.36 15.05 6,456 +0.10(+0.65%)
Oct 24, 2008 14.40 15.23 14.40 14.95 44,268 -0.04(-0.24%)
Oct 23, 2008 14.35 14.99 14.17 14.99 3,058 +0.26(+1.80%)
Oct 22, 2008 14.73 14.73 14.73 14.73 113 -0.02(-0.12%)
Oct 21, 2008 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Oct 20, 2008 14.74 14.74 14.74 14.74 226 -0.26(-1.77%)
Oct 17, 2008 14.31 15.02 14.31 15.01 0 +0.45(+3.09%)
Oct 16, 2008 14.56 14.56 14.56 14.56 339 +0.11(+0.73%)
Oct 15, 2008 14.73 15.04 14.45 14.45 453 -0.34(-2.27%)
Oct 14, 2008 15.14 15.14 14.73 14.79 8,155 -0.87(-5.53%)
Oct 13, 2008 15.01 15.65 14.65 15.65 1,246 +1.09(+7.45%)
Oct 10, 2008 15.72 15.72 14.47 14.57 4,077 -1.58(-9.79%)
Oct 09, 2008 17.21 17.21 16.15 16.15 1,585 -1.51(-8.55%)
Oct 08, 2008 16.89 17.72 16.89 17.66 3,171 -0.31(-1.72%)
Oct 07, 2008 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Oct 06, 2008 18.27 18.57 17.66 17.97 3,171 -1.15(-6.00%)
Oct 03, 2008 19.26 19.58 19.07 19.11 0 -1.32(-6.44%)
Oct 02, 2008 20.43 20.43 20.43 20.43 0 +0.00(+0.00%)
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.