Aarons Holdings Company (NY: AAN )

10.21 -0.13 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.50 18.50 17.10 17.10 3,900 -0.40(-2.29%)
Jan 30, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Jan 29, 2008 17.50 17.50 17.50 17.50 200 +0.50(+2.94%)
Jan 28, 2008 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Jan 25, 2008 17.40 17.40 17.00 17.00 300 -0.80(-4.49%)
Jan 24, 2008 17.55 18.55 17.55 17.80 800 +0.55(+3.19%)
Jan 23, 2008 17.00 17.25 15.50 17.25 2,200 +1.25(+7.81%)
Jan 22, 2008 13.55 16.50 13.25 16.00 5,900 +1.73(+12.12%)
Jan 21, 2008 14.90 14.90 14.27 14.27 0 +0.00(+0.00%)
Jan 18, 2008 14.90 14.90 14.27 14.27 700 -0.50(-3.38%)
Jan 17, 2008 14.82 14.82 14.77 14.77 500 -0.35(-2.31%)
Jan 16, 2008 15.12 15.12 15.12 15.12 0 +0.00(+0.00%)
Jan 15, 2008 14.95 15.12 14.90 15.12 500 +0.34(+2.30%)
Jan 14, 2008 15.12 15.12 14.78 14.78 300 -0.74(-4.77%)
Jan 11, 2008 15.60 15.85 15.50 15.52 1,300 -0.48(-3.00%)
Jan 10, 2008 16.00 16.00 16.00 16.00 100 +0.40(+2.56%)
Jan 09, 2008 16.10 16.10 15.60 15.60 800 -0.40(-2.50%)
Jan 08, 2008 16.00 16.00 16.00 16.00 100 -0.39(-2.38%)
Jan 07, 2008 16.15 16.40 16.15 16.39 600 +0.26(+1.61%)
Jan 04, 2008 16.38 16.48 16.13 16.13 800 -0.65(-3.87%)
Jan 03, 2008 17.03 17.28 16.78 16.78 2,400 -0.04(-0.24%)
Jan 02, 2008 17.05 17.21 16.75 16.82 1,100 -0.44(-2.55%)
Jan 01, 2008 17.27 17.31 17.26 17.26 0 +0.00(+0.00%)
Dec 31, 2007 17.27 17.31 17.26 17.26 400 -0.06(-0.35%)
Dec 28, 2007 17.49 17.49 17.29 17.32 1,200 +0.03(+0.17%)
Dec 27, 2007 17.40 17.45 17.29 17.29 1,300 -0.31(-1.76%)
Dec 26, 2007 17.55 17.60 17.29 17.60 1,600 +0.00(+0.00%)
Dec 24, 2007 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Dec 21, 2007 17.40 17.60 17.40 17.60 600 +0.60(+3.53%)
Dec 20, 2007 16.75 17.00 16.63 17.00 1,500 +0.42(+2.53%)
Dec 19, 2007 16.75 16.75 16.55 16.58 2,900 -0.20(-1.19%)
Dec 18, 2007 16.76 16.79 16.70 16.78 2,100 -0.13(-0.77%)
Dec 17, 2007 16.91 16.91 16.91 16.91 400 +0.21(+1.26%)
Dec 14, 2007 17.20 17.31 16.26 16.70 5,200 -0.30(-1.76%)
Dec 13, 2007 18.20 18.20 17.00 17.00 4,000 -0.91(-5.08%)
Dec 12, 2007 17.65 17.94 17.65 17.91 1,700 -0.14(-0.78%)
Dec 11, 2007 18.05 18.05 18.05 18.05 900 -0.20(-1.10%)
Dec 10, 2007 18.25 18.25 18.25 18.25 200 -0.41(-2.20%)
Dec 07, 2007 18.75 18.75 18.25 18.66 800 +0.20(+1.08%)
Dec 06, 2007 18.50 18.67 18.15 18.46 3,400 +0.40(+2.21%)
Dec 05, 2007 19.06 19.06 18.06 18.06 500 -0.50(-2.69%)
Dec 04, 2007 18.97 18.97 18.56 18.56 200 -0.49(-2.57%)
Dec 03, 2007 19.11 19.21 18.99 19.05 1,600 -0.65(-3.30%)
Nov 30, 2007 19.45 19.70 19.45 19.70 200 +1.03(+5.52%)
Nov 29, 2007 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 28, 2007 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 27, 2007 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 26, 2007 18.67 18.67 18.67 18.67 100 -0.26(-1.37%)
Nov 23, 2007 18.95 18.95 18.93 18.93 600 -0.08(-0.42%)
Nov 21, 2007 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Nov 20, 2007 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Nov 19, 2007 19.01 19.01 19.01 19.01 200 -1.97(-9.39%)
Nov 16, 2007 20.98 20.98 20.98 20.98 0 +1.50(+7.70%)
Nov 15, 2007 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
Nov 14, 2007 19.48 19.48 19.48 19.48 100 -0.50(-2.50%)
Nov 13, 2007 19.50 19.98 19.50 19.98 1,600 +0.98(+5.16%)
Nov 12, 2007 19.00 19.00 19.00 19.00 100 +0.26(+1.39%)
Nov 09, 2007 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Nov 08, 2007 19.21 19.21 18.00 18.74 2,300 -0.76(-3.90%)
Nov 07, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Nov 06, 2007 19.67 19.67 19.50 19.50 200 -0.24(-1.22%)
Nov 05, 2007 19.74 19.74 19.74 19.74 500 +0.49(+2.55%)
Nov 02, 2007 19.05 19.25 19.05 19.25 1,300 +0.10(+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.