Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.51 19.51 19.51 19.51 807 -0.43(-2.17%)
Dec 30, 2009 19.95 19.95 19.95 19.95 230 +0.14(+0.70%)
Dec 29, 2009 19.81 19.81 19.81 19.81 230 -0.34(-1.68%)
Dec 28, 2009 20.49 20.49 20.15 20.15 807 +0.00(+0.00%)
Dec 23, 2009 20.15 20.15 20.15 20.15 0 -0.36(-1.78%)
Dec 22, 2009 20.21 20.51 20.21 20.51 691 +0.16(+0.77%)
Dec 21, 2009 19.84 20.36 19.84 20.36 230 +0.72(+3.67%)
Dec 17, 2009 19.64 19.64 19.64 19.64 0 -0.44(-2.20%)
Dec 16, 2009 19.90 20.08 19.90 20.08 1,037 +0.76(+3.95%)
Dec 15, 2009 19.31 19.32 19.27 19.31 916 -0.20(-1.02%)
Dec 14, 2009 19.51 19.51 19.48 19.51 1,291 +0.00(+0.00%)
Dec 11, 2009 19.43 19.51 19.43 19.51 1,729 +0.39(+2.04%)
Dec 10, 2009 18.99 19.12 18.99 19.12 1,268 +0.35(+1.85%)
Dec 09, 2009 18.08 18.78 18.08 18.78 2,651 -0.09(-0.46%)
Dec 08, 2009 18.86 18.86 18.86 18.86 115 +0.22(+1.16%)
Dec 07, 2009 18.65 18.65 18.65 18.65 576 +0.42(+2.33%)
Dec 04, 2009 18.22 18.22 18.22 18.22 1,153 +0.01(+0.05%)
Dec 03, 2009 18.33 18.47 18.21 18.21 2,651 +0.31(+1.74%)
Dec 01, 2009 17.90 17.90 17.90 17.90 807 +0.43(+2.48%)
Nov 30, 2009 17.53 17.53 17.47 17.47 2,967 -0.09(-0.49%)
Nov 27, 2009 18.01 18.01 17.55 17.55 691 -0.55(-3.03%)
Nov 24, 2009 17.63 18.10 18.10 18.10 3,923 +0.20(+1.11%)
Nov 23, 2009 18.76 18.76 17.90 17.90 577 -0.02(-0.12%)
Nov 20, 2009 17.92 17.92 17.92 17.92 173 -0.18(-0.98%)
Nov 19, 2009 18.54 18.66 18.10 18.10 1,412 -0.66(-3.51%)
Nov 17, 2009 18.76 18.76 18.76 18.76 0 +0.31(+1.69%)
Nov 16, 2009 18.89 18.89 18.45 18.45 230 -0.53(-2.79%)
Nov 13, 2009 18.98 18.98 18.98 18.98 115 +0.35(+1.86%)
Nov 10, 2009 18.63 18.63 18.63 18.63 0 -0.12(-0.65%)
Nov 09, 2009 18.33 18.93 18.33 18.75 1,038 +0.46(+2.51%)
Nov 05, 2009 18.29 18.29 18.29 18.29 0 +0.42(+2.33%)
Nov 04, 2009 17.70 17.88 17.70 17.88 461 +0.26(+1.48%)
Nov 03, 2009 17.34 17.62 17.34 17.62 346 +0.33(+1.90%)
Nov 02, 2009 17.29 17.29 17.29 17.29 346 +0.42(+2.47%)
Oct 30, 2009 16.91 16.91 16.87 16.87 923 -0.46(-2.65%)
Oct 29, 2009 12.43 17.33 12.43 17.33 1,961 +0.43(+2.56%)
Oct 28, 2009 17.30 17.46 16.90 16.90 3,115 -0.84(-4.74%)
Oct 27, 2009 17.85 17.85 17.74 17.74 577 -0.22(-1.21%)
Oct 26, 2009 17.82 17.95 17.82 17.95 807 +0.13(+0.73%)
Oct 23, 2009 17.82 17.82 17.82 17.82 807 -0.26(-1.44%)
Oct 22, 2009 18.11 18.11 17.63 18.08 692 -0.58(-3.11%)
Oct 20, 2009 19.54 18.67 18.67 18.67 2,538 -0.21(-1.10%)
Oct 19, 2009 18.42 18.87 18.36 18.87 923 +0.58(+3.17%)
Oct 12, 2009 18.33 18.29 18.29 18.29 3,115 -0.24(-1.31%)
Oct 09, 2009 18.54 18.54 18.54 18.54 115 +0.34(+1.86%)
Oct 08, 2009 18.09 18.43 18.09 18.20 807 +0.24(+1.35%)
Oct 07, 2009 17.76 17.95 17.76 17.95 230 -0.14(-0.77%)
Oct 06, 2009 18.08 18.09 18.08 18.09 461 +0.08(+0.43%)
Oct 05, 2009 18.02 18.02 18.02 18.02 115 +0.10(+0.53%)
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.