Aarons Holdings Company Inc (NY: AAN )

32.57 USD +1.30 (+4.16%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.25 18.35 18.25 18.25 1,400 -0.25(-1.35%)
Feb 28, 2008 18.50 18.50 18.10 18.50 500 -0.40(-2.12%)
Feb 27, 2008 18.90 18.90 18.90 18.90 100 +0.40(+2.16%)
Feb 26, 2008 17.00 18.50 17.00 18.50 400 +0.50(+2.78%)
Feb 25, 2008 18.05 18.10 18.00 18.00 2,000 +0.35(+1.98%)
Feb 22, 2008 17.65 17.65 17.65 17.65 100 +0.40(+2.32%)
Feb 21, 2008 18.05 18.05 17.25 17.25 800 -1.20(-6.50%)
Feb 20, 2008 16.60 19.25 16.60 18.45 2,100 +1.45(+8.53%)
Feb 19, 2008 17.16 17.25 17.00 17.00 2,400 -0.35(-2.02%)
Feb 18, 2008 16.85 17.35 16.85 17.35 0 +0.00(+0.00%)
Feb 15, 2008 16.85 17.35 16.85 17.35 300 +0.25(+1.46%)
Feb 14, 2008 17.10 17.10 17.10 17.10 700 -0.03(-0.18%)
Feb 13, 2008 17.25 17.25 16.88 17.13 500 -0.12(-0.70%)
Feb 12, 2008 17.00 17.50 17.00 17.25 2,300 -0.15(-0.86%)
Feb 11, 2008 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Feb 08, 2008 17.65 17.65 17.40 17.40 300 +0.15(+0.87%)
Feb 07, 2008 17.00 17.25 17.00 17.25 1,300 +0.65(+3.92%)
Feb 06, 2008 16.85 16.85 16.60 16.60 4,100 -0.25(-1.48%)
Feb 05, 2008 16.85 16.85 16.85 16.85 200 -0.15(-0.88%)
Feb 04, 2008 17.35 17.35 17.00 17.00 1,400 -0.05(-0.29%)
Feb 01, 2008 17.05 17.05 17.05 17.05 100 -0.05(-0.29%)
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%)
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.