Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.96 15.96 15.52 15.52 0 -0.84(-5.12%)
Jan 29, 2009 16.66 16.66 16.35 16.35 1,361 -1.18(-6.74%)
Jan 28, 2009 17.37 17.54 17.37 17.54 340 +0.17(+0.96%)
Jan 27, 2009 17.81 17.85 17.37 17.37 1,701 -1.05(-5.70%)
Jan 26, 2009 18.43 18.43 18.42 18.42 453 -0.01(-0.05%)
Jan 21, 2009 18.43 18.43 18.43 18.43 0 +0.00(+0.00%)
Jan 20, 2009 19.07 20.00 18.43 18.43 2,155 -0.70(-3.64%)
Jan 16, 2009 19.31 19.31 19.12 19.12 340 -0.49(-2.52%)
Jan 15, 2009 19.62 19.62 19.62 19.62 113 +0.70(+3.68%)
Jan 12, 2009 18.92 18.92 18.92 18.92 0 +0.00(+0.00%)
Jan 09, 2009 18.92 18.92 18.92 18.92 0 +0.39(+2.09%)
Jan 08, 2009 18.51 18.53 18.51 18.53 453 -0.21(-1.13%)
Jan 07, 2009 18.95 19.08 18.74 18.74 3,970 -1.53(-7.57%)
Jan 06, 2009 19.44 20.28 19.44 20.28 1,247 +0.97(+5.02%)
Jan 05, 2009 19.31 20.06 19.00 19.31 1,928 +0.48(+2.58%)
Jan 02, 2009 19.17 19.17 18.82 18.82 0 -0.53(-2.73%)
Jan 01, 2009 18.64 19.35 18.64 19.35 0 +0.00(+0.00%)
Dec 31, 2008 18.64 19.35 18.64 19.35 1,134 +0.53(+2.81%)
Dec 30, 2008 18.64 18.82 18.61 18.82 680 +0.22(+1.18%)
Dec 29, 2008 18.95 18.95 18.21 18.60 5,898 -0.97(-4.96%)
Dec 26, 2008 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Dec 24, 2008 19.57 19.57 19.57 19.57 113 -0.26(-1.33%)
Dec 23, 2008 20.53 20.53 19.62 19.84 2,835 +0.30(+1.53%)
Dec 22, 2008 20.48 20.55 19.54 19.54 3,743 +0.58(+3.07%)
Dec 19, 2008 19.26 20.72 18.95 18.95 5,104 +0.02(+0.09%)
Dec 18, 2008 18.95 19.24 18.94 18.94 5,104 -0.02(-0.09%)
Dec 17, 2008 18.21 18.95 17.19 18.95 2,722 +0.43(+2.33%)
Dec 16, 2008 18.07 18.52 18.07 18.52 340 +1.22(+7.03%)
Dec 15, 2008 17.19 17.54 17.19 17.31 340 -0.33(-1.85%)
Dec 12, 2008 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Dec 11, 2008 18.16 18.16 17.63 17.63 680 -0.66(-3.61%)
Dec 10, 2008 17.33 18.29 17.33 18.29 340 +1.42(+8.41%)
Dec 09, 2008 18.15 18.15 16.87 16.87 2,155 -1.64(-8.86%)
Dec 08, 2008 18.95 18.95 18.51 18.51 2,608 -0.44(-2.33%)
Dec 05, 2008 17.98 18.95 17.98 18.95 567 +1.32(+7.50%)
Dec 04, 2008 17.76 18.09 17.63 17.63 2,368 +0.48(+2.83%)
Dec 03, 2008 16.97 17.83 16.97 17.15 1,474 -0.23(-1.32%)
Dec 02, 2008 17.31 17.38 17.31 17.38 340 -0.30(-1.70%)
Dec 01, 2008 18.07 18.07 17.68 17.68 680 -1.28(-6.74%)
Nov 28, 2008 18.95 18.95 18.95 18.95 1,474 +0.00(+0.00%)
Nov 26, 2008 18.07 19.04 18.07 18.95 1,474 +1.18(+6.65%)
Nov 25, 2008 17.98 17.98 17.77 17.77 453 +0.14(+0.80%)
Nov 24, 2008 16.87 17.63 16.57 17.63 2,268 +1.10(+6.67%)
Nov 21, 2008 16.75 16.75 15.65 16.53 1,814 -0.59(-3.45%)
Nov 20, 2008 17.12 17.12 17.12 17.12 113 -0.51(-2.90%)
Nov 14, 2008 17.63 17.63 17.63 17.63 113 -0.22(-1.23%)
Nov 13, 2008 16.75 17.85 16.75 17.85 340 +1.45(+8.81%)
Nov 12, 2008 16.53 16.53 16.41 16.41 453 -0.71(-4.12%)
Nov 11, 2008 16.22 17.11 16.22 17.11 567 -0.24(-1.37%)
Nov 07, 2008 17.45 17.35 17.35 17.35 453 +0.78(+4.68%)
Nov 06, 2008 16.77 16.77 16.57 16.57 567 -0.85(-4.86%)
Nov 05, 2008 17.38 17.42 17.38 17.42 226 +0.14(+0.82%)
Nov 04, 2008 17.31 17.31 17.28 17.28 680 -0.86(-4.76%)
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.