Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 19.22 19.06 19.06 19.06 3,231 -0.17(-0.90%)
Jul 29, 2009 19.24 19.24 19.24 19.24 461 +0.08(+0.41%)
Jul 28, 2009 19.16 19.16 19.16 19.16 230 +0.10(+0.50%)
Jul 27, 2009 18.46 19.06 18.46 19.06 5,193 +0.02(+0.09%)
Jul 24, 2009 18.89 19.06 18.61 19.05 461 +0.12(+0.64%)
Jul 23, 2009 19.06 19.06 18.93 18.93 2,308 -0.12(-0.64%)
Jul 22, 2009 18.92 19.06 18.79 19.05 13,386 -2.31(-10.83%)
Jul 21, 2009 21.36 21.36 21.36 21.36 115 -0.39(-1.79%)
Jul 20, 2009 21.75 21.75 21.75 21.75 346 +0.30(+1.41%)
Jul 17, 2009 21.45 21.45 21.45 21.45 115 +0.65(+3.12%)
Jul 15, 2009 20.59 20.80 20.80 20.80 807 +0.87(+4.35%)
Jul 14, 2009 19.80 19.93 18.36 19.93 1,269 +0.35(+1.77%)
Jul 13, 2009 19.74 19.75 19.58 19.58 577 +0.35(+1.80%)
Jul 09, 2009 19.25 19.25 19.24 19.24 923 -0.04(-0.23%)
Jul 08, 2009 19.54 19.71 19.28 19.28 1,500 -0.17(-0.89%)
Jul 07, 2009 19.50 19.50 19.45 19.45 2,769 +0.03(+0.18%)
Jul 06, 2009 19.93 19.93 19.42 19.42 6,116 -0.55(-2.78%)
Jul 02, 2009 19.97 19.97 19.97 19.97 346 -0.17(-0.86%)
Jul 01, 2009 20.27 20.27 20.15 20.15 230 -0.22(-1.06%)
Jun 30, 2009 20.42 20.67 19.28 20.36 12,925 +0.28(+1.38%)
Jun 26, 2009 20.91 20.09 20.09 20.09 3,115 -1.21(-5.70%)
Jun 25, 2009 21.30 21.30 21.12 21.30 4,154 -0.36(-1.68%)
Jun 17, 2009 21.66 21.66 21.66 21.66 0 +0.77(+3.69%)
Jun 16, 2009 21.45 21.45 20.89 20.89 1,384 -1.01(-4.63%)
Jun 15, 2009 21.91 21.91 21.91 21.91 346 -0.62(-2.77%)
Jun 11, 2009 22.53 22.53 22.53 22.53 115 -0.43(-1.89%)
Jun 10, 2009 22.96 22.96 22.96 22.96 115 -0.30(-1.30%)
Jun 05, 2009 23.27 23.27 23.27 23.27 115 -0.16(-0.70%)
Jun 04, 2009 24.05 24.05 23.40 23.43 577 +0.22(+0.93%)
Jun 03, 2009 23.16 23.30 23.16 23.21 1,500 +0.03(+0.15%)
Jun 02, 2009 23.18 23.18 23.18 23.18 115 +0.35(+1.52%)
Jun 01, 2009 23.42 23.80 22.83 22.83 346 +0.30(+1.35%)
May 29, 2009 21.87 22.82 21.87 22.53 7,051 +1.52(+7.22%)
May 28, 2009 21.69 21.69 20.48 21.01 10,097 -0.65(-3.00%)
May 27, 2009 22.53 22.54 21.66 21.66 7,449 -0.56(-2.53%)
May 26, 2009 21.59 22.58 21.59 22.23 3,462 +1.29(+6.17%)
May 22, 2009 20.94 20.94 20.94 20.94 346 -0.29(-1.39%)
May 21, 2009 21.32 21.66 21.23 21.23 923 -0.98(-4.41%)
May 20, 2009 22.69 22.69 22.21 22.21 2,827 -0.38(-1.69%)
May 19, 2009 22.53 22.68 22.41 22.59 7,731 -0.06(-0.27%)
May 18, 2009 22.52 22.65 22.10 22.65 2,633 +0.35(+1.55%)
May 15, 2009 22.11 22.30 22.11 22.30 2,308 +0.47(+2.14%)
May 13, 2009 22.10 21.84 21.84 21.84 807 -0.84(-3.71%)
May 12, 2009 22.68 22.68 22.68 22.68 346 -0.72(-3.07%)
May 07, 2009 23.40 23.40 23.40 23.40 4,962 -0.69(-2.88%)
May 06, 2009 24.09 24.09 24.09 24.09 115 -1.04(-4.14%)
May 05, 2009 25.61 25.61 25.13 25.13 461 +0.43(+1.75%)
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.