Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.34 17.34 17.31 17.33 0 +0.00(+0.00%)
Feb 26, 2009 17.34 17.34 17.31 17.33 2,308 -0.28(-1.57%)
Feb 25, 2009 16.99 17.81 16.39 17.61 7,651 +0.26(+1.50%)
Feb 24, 2009 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Feb 23, 2009 18.52 18.52 17.35 17.35 1,500 -0.57(-3.19%)
Feb 20, 2009 18.09 18.09 17.92 17.92 346 -0.10(-0.58%)
Feb 19, 2009 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 18, 2009 18.02 18.02 18.02 18.02 115 -0.09(-0.48%)
Feb 17, 2009 18.02 18.11 17.94 18.11 923 +0.85(+4.92%)
Feb 13, 2009 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Feb 12, 2009 17.11 17.28 17.07 17.26 3,462 -0.07(-0.40%)
Feb 11, 2009 17.28 17.33 16.96 17.33 15,275 +0.17(+1.01%)
Feb 10, 2009 17.90 17.90 17.16 17.16 807 -1.44(-7.74%)
Feb 09, 2009 18.41 18.86 18.41 18.60 1,500 +0.14(+0.75%)
Feb 06, 2009 18.19 18.63 18.19 18.46 1,269 +1.14(+6.55%)
Feb 05, 2009 15.57 17.32 13.65 17.32 54,700 +1.26(+7.82%)
Feb 04, 2009 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Feb 03, 2009 16.25 16.29 16.07 16.07 346 +1.16(+7.79%)
Feb 02, 2009 14.90 14.90 14.90 14.90 346 -0.35(-2.27%)
Jan 30, 2009 15.68 15.68 15.25 15.25 0 -0.82(-5.12%)
Jan 29, 2009 16.38 16.38 16.07 16.07 1,384 -1.16(-6.74%)
Jan 28, 2009 17.07 17.24 17.07 17.24 346 +0.16(+0.96%)
Jan 27, 2009 17.50 17.54 17.07 17.07 1,731 -1.03(-5.70%)
Jan 26, 2009 18.11 18.11 18.10 18.10 461 -0.01(-0.05%)
Jan 21, 2009 18.11 18.11 18.11 18.11 0 +0.00(+0.00%)
Jan 20, 2009 18.74 19.66 18.11 18.11 2,192 -0.68(-3.64%)
Jan 16, 2009 18.98 18.98 18.80 18.80 346 -0.49(-2.52%)
Jan 15, 2009 19.28 19.28 19.28 19.28 115 +0.68(+3.68%)
Jan 12, 2009 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jan 09, 2009 18.60 18.60 18.60 18.60 0 +0.38(+2.09%)
Jan 08, 2009 18.20 18.21 18.20 18.21 461 -0.21(-1.13%)
Jan 07, 2009 18.63 18.75 18.42 18.42 4,039 -1.51(-7.57%)
Jan 06, 2009 19.11 19.93 19.11 19.93 1,269 +0.95(+5.02%)
Jan 05, 2009 18.98 19.71 18.67 18.98 1,961 +0.48(+2.58%)
Jan 02, 2009 18.85 18.85 18.50 18.50 0 -0.52(-2.73%)
Jan 01, 2009 18.32 19.02 18.32 19.02 0 +0.00(+0.00%)
Dec 31, 2008 18.32 19.02 18.32 19.02 1,154 +0.52(+2.81%)
Dec 30, 2008 18.32 18.50 18.29 18.50 692 +0.22(+1.19%)
Dec 29, 2008 18.63 18.63 17.89 18.28 6,000 -0.95(-4.96%)
Dec 26, 2008 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Dec 24, 2008 19.24 19.24 19.24 19.24 115 -0.26(-1.33%)
Dec 23, 2008 20.18 20.18 19.28 19.50 2,885 +0.29(+1.53%)
Dec 22, 2008 20.13 20.20 19.20 19.20 3,808 +0.57(+3.07%)
Dec 19, 2008 18.93 20.36 18.63 18.63 5,193 +0.02(+0.09%)
Dec 18, 2008 18.63 18.91 18.61 18.61 5,193 -0.02(-0.09%)
Dec 17, 2008 17.89 18.63 16.90 18.63 2,769 +0.42(+2.33%)
Dec 16, 2008 17.76 18.21 17.76 18.21 346 +1.20(+7.03%)
Dec 15, 2008 16.90 17.24 16.90 17.01 346 -0.32(-1.85%)
Dec 12, 2008 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Dec 11, 2008 17.85 17.85 17.33 17.33 692 -0.65(-3.61%)
Dec 10, 2008 17.04 17.98 17.04 17.98 346 +1.40(+8.41%)
Dec 09, 2008 17.84 17.84 16.59 16.59 2,192 -1.61(-8.86%)
Dec 08, 2008 18.63 18.63 18.20 18.20 2,654 -0.43(-2.33%)
Dec 05, 2008 17.67 18.63 17.67 18.63 577 +1.30(+7.50%)
Dec 04, 2008 17.46 17.78 17.33 17.33 2,409 +0.48(+2.83%)
Dec 03, 2008 16.68 17.52 16.68 16.85 1,500 -0.23(-1.32%)
Dec 02, 2008 17.01 17.08 17.01 17.08 346 -0.29(-1.70%)
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.