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 (%)
Aug 29, 2008 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Aug 28, 2008 23.94 24.54 23.94 24.25 1,600 +0.36(+1.51%)
Aug 27, 2008 23.24 23.89 23.24 23.89 1,460 +0.64(+2.75%)
Aug 26, 2008 23.04 23.25 23.04 23.25 200 -0.14(-0.60%)
Aug 25, 2008 23.08 23.39 22.86 23.39 600 -0.31(-1.31%)
Aug 22, 2008 23.77 23.77 23.70 23.70 0 -0.01(-0.04%)
Aug 21, 2008 23.61 23.71 23.58 23.71 300 -0.48(-1.98%)
Aug 20, 2008 23.39 24.19 23.39 24.19 1,200 +0.54(+2.28%)
Aug 19, 2008 23.38 23.67 23.38 23.65 1,400 -0.23(-0.96%)
Aug 18, 2008 23.66 23.89 23.66 23.88 500 +0.03(+0.13%)
Aug 15, 2008 24.22 24.22 23.85 23.85 0 -0.15(-0.62%)
Aug 14, 2008 24.26 24.26 24.00 24.00 300 +0.17(+0.71%)
Aug 13, 2008 24.03 24.03 23.83 23.83 300 -0.64(-2.62%)
Aug 12, 2008 24.28 24.47 24.00 24.47 1,100 -0.08(-0.33%)
Aug 11, 2008 24.00 24.55 24.00 24.55 1,700 +0.96(+4.09%)
Aug 08, 2008 22.75 23.75 22.75 23.58 17,690 +0.56(+2.45%)
Aug 07, 2008 23.10 23.10 22.99 23.02 500 -0.44(-1.88%)
Aug 06, 2008 22.97 23.46 22.75 23.46 600 -0.04(-0.17%)
Aug 05, 2008 23.07 23.50 22.91 23.50 30,200 +0.61(+2.66%)
Aug 04, 2008 22.75 22.90 22.54 22.89 8,600 -0.62(-2.64%)
Aug 01, 2008 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Jul 31, 2008 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Jul 30, 2008 23.51 23.51 23.51 23.51 2,700 +0.16(+0.69%)
Jul 29, 2008 23.35 23.48 22.99 23.35 7,890 -0.09(-0.38%)
Jul 28, 2008 24.06 24.06 23.44 23.44 400 -0.79(-3.26%)
Jul 25, 2008 24.23 24.23 24.23 24.23 100 +0.80(+3.41%)
Jul 24, 2008 23.36 24.00 23.36 23.43 1,200 +0.17(+0.73%)
Jul 23, 2008 24.74 24.74 23.16 23.26 1,200 +0.76(+3.38%)
Jul 22, 2008 22.30 22.50 22.30 22.50 900 +0.00(+0.00%)
Jul 21, 2008 22.34 22.50 22.34 22.50 2,100 -0.15(-0.66%)
Jul 18, 2008 22.65 22.65 22.65 22.65 100 +0.74(+3.38%)
Jul 17, 2008 21.48 21.91 21.48 21.91 800 +0.43(+2.00%)
Jul 16, 2008 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Jul 15, 2008 21.05 21.55 21.05 21.48 500 +1.32(+6.55%)
Jul 14, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jul 11, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jul 10, 2008 20.16 20.16 20.16 20.16 100 -0.09(-0.44%)
Jul 09, 2008 20.25 20.25 20.25 20.25 300 -0.05(-0.25%)
Jul 08, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jul 07, 2008 20.30 20.30 20.30 20.30 100 +0.80(+4.10%)
Jul 04, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 03, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 02, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 01, 2008 19.81 19.81 19.50 19.50 2,048 -0.52(-2.60%)
Jun 30, 2008 20.02 20.02 20.02 20.02 100 -0.21(-1.04%)
Jun 27, 2008 20.82 20.83 20.23 20.23 500 -1.04(-4.89%)
Jun 26, 2008 21.45 21.67 21.27 21.27 1,300 -0.98(-4.40%)
Jun 25, 2008 21.88 22.55 21.63 22.25 1,880 +0.50(+2.30%)
Jun 24, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 23, 2008 22.75 22.75 20.35 21.75 5,600 -1.80(-7.64%)
Jun 20, 2008 21.95 23.66 21.70 23.55 1,800 +0.80(+3.52%)
Jun 19, 2008 21.50 22.75 21.50 22.75 300 +1.30(+6.06%)
Jun 18, 2008 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 17, 2008 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 16, 2008 21.45 21.45 21.45 21.45 100 +0.80(+3.87%)
Jun 13, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jun 12, 2008 20.65 20.65 20.65 20.65 200 -0.13(-0.63%)
Jun 11, 2008 22.00 22.00 20.78 20.78 500 -0.55(-2.58%)
Jun 10, 2008 21.63 24.00 20.00 21.33 5,300 +1.47(+7.40%)
Jun 09, 2008 20.30 21.91 19.86 19.86 2,200 -0.45(-2.22%)
Jun 06, 2008 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Jun 05, 2008 20.31 20.31 20.31 20.31 100 +0.01(+0.05%)
Jun 04, 2008 19.65 20.32 19.65 20.30 1,500 +0.65(+3.31%)
Jun 03, 2008 19.65 19.65 19.65 19.65 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.