Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.01 14.01 14.01 14.01 1,124 -0.31(-2.17%)
Dec 30, 2009 14.32 14.32 14.32 14.32 321 +0.10(+0.70%)
Dec 29, 2009 14.22 14.22 14.22 14.22 321 -0.24(-1.68%)
Dec 28, 2009 14.70 14.70 14.46 14.46 1,124 +0.00(+0.00%)
Dec 23, 2009 14.46 14.46 14.46 14.46 0 -0.26(-1.78%)
Dec 22, 2009 14.50 14.72 14.50 14.72 963 +0.11(+0.77%)
Dec 21, 2009 14.24 14.61 14.24 14.61 321 +0.52(+3.67%)
Dec 17, 2009 14.09 14.09 14.09 14.09 0 -0.32(-2.20%)
Dec 16, 2009 14.29 14.41 14.29 14.41 1,445 +0.55(+3.95%)
Dec 15, 2009 13.86 13.87 13.83 13.86 1,277 -0.14(-1.02%)
Dec 14, 2009 14.01 14.01 13.98 14.01 1,799 +0.00(+0.00%)
Dec 11, 2009 13.94 14.01 13.94 14.01 2,409 +0.28(+2.04%)
Dec 10, 2009 13.63 13.73 13.63 13.73 1,767 +0.25(+1.85%)
Dec 09, 2009 12.98 13.48 12.98 13.48 3,694 -0.06(-0.46%)
Dec 08, 2009 13.54 13.54 13.54 13.54 160 +0.16(+1.16%)
Dec 07, 2009 13.38 13.38 13.38 13.38 803 +0.30(+2.33%)
Dec 04, 2009 13.08 13.08 13.08 13.08 1,606 +0.01(+0.05%)
Dec 03, 2009 13.16 13.26 13.07 13.07 3,694 +0.22(+1.74%)
Dec 01, 2009 12.85 12.85 12.85 12.85 1,124 +0.31(+2.48%)
Nov 30, 2009 12.58 12.58 12.54 12.54 4,135 -0.06(-0.49%)
Nov 27, 2009 12.93 12.93 12.60 12.60 963 -0.39(-3.03%)
Nov 24, 2009 12.66 12.99 12.99 12.99 5,466 +0.14(+1.11%)
Nov 23, 2009 13.46 13.46 12.85 12.85 803 -0.02(-0.12%)
Nov 20, 2009 12.86 12.86 12.86 12.86 241 -0.13(-0.98%)
Nov 19, 2009 13.31 13.39 12.99 12.99 1,968 -0.47(-3.51%)
Nov 17, 2009 13.46 13.46 13.46 13.46 0 +0.22(+1.69%)
Nov 16, 2009 13.56 13.56 13.24 13.24 321 -0.38(-2.79%)
Nov 13, 2009 13.62 13.62 13.62 13.62 160 +0.25(+1.86%)
Nov 10, 2009 13.37 13.37 13.37 13.37 0 -0.09(-0.65%)
Nov 09, 2009 13.15 13.58 13.15 13.46 1,447 +0.33(+2.51%)
Nov 05, 2009 13.13 13.13 13.13 13.13 0 +0.30(+2.33%)
Nov 04, 2009 12.71 12.83 12.71 12.83 643 +0.19(+1.48%)
Nov 03, 2009 12.44 12.64 12.44 12.64 482 +0.24(+1.90%)
Nov 02, 2009 12.41 12.41 12.41 12.41 482 +0.30(+2.47%)
Oct 30, 2009 12.14 12.14 12.11 12.11 1,286 -0.33(-2.65%)
Oct 29, 2009 8.918 12.44 8.918 12.44 2,733 +0.31(+2.56%)
Oct 28, 2009 12.42 12.53 12.13 12.13 4,341 -0.60(-4.74%)
Oct 27, 2009 12.81 12.81 12.73 12.73 803 -0.16(-1.21%)
Oct 26, 2009 12.79 12.89 12.79 12.89 1,125 +0.09(+0.73%)
Oct 23, 2009 12.79 12.79 12.79 12.79 1,125 -0.19(-1.44%)
Oct 22, 2009 13.00 13.00 12.65 12.98 964 -0.42(-3.11%)
Oct 20, 2009 14.02 13.40 13.40 13.40 3,537 -0.15(-1.10%)
Oct 19, 2009 13.22 13.55 13.18 13.55 1,286 +0.42(+3.17%)
Oct 12, 2009 13.15 13.13 13.13 13.13 4,341 -0.17(-1.31%)
Oct 09, 2009 13.30 13.30 13.30 13.30 160 +0.24(+1.86%)
Oct 08, 2009 12.99 13.23 12.99 13.06 1,125 +0.17(+1.35%)
Oct 07, 2009 12.74 12.89 12.74 12.89 321 -0.10(-0.77%)
Oct 06, 2009 12.97 12.99 12.97 12.99 643 +0.06(+0.43%)
Oct 05, 2009 12.93 12.93 12.93 12.93 160 +0.07(+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.