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 (%)
Mar 31, 2009 20.10 20.28 20.10 20.28 346 +0.55(+2.77%)
Mar 30, 2009 19.28 19.73 19.28 19.73 230 +1.34(+7.30%)
Mar 26, 2009 17.33 18.39 17.33 18.39 461 +1.50(+8.88%)
Mar 25, 2009 16.94 16.94 16.89 16.89 461 -0.23(-1.32%)
Mar 24, 2009 17.25 17.25 17.11 17.11 894 -0.52(-2.95%)
Mar 20, 2009 17.63 17.63 17.63 17.63 0 -0.69(-3.78%)
Mar 18, 2009 18.33 18.33 18.33 18.33 0 +0.35(+1.93%)
Mar 13, 2009 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Mar 12, 2009 17.98 17.98 17.98 17.98 461 +0.51(+2.93%)
Mar 11, 2009 17.71 18.06 17.47 17.47 1,038 +0.45(+2.65%)
Mar 10, 2009 17.51 17.68 16.90 17.02 3,000 +0.31(+1.87%)
Mar 09, 2009 17.03 17.22 16.71 16.71 1,038 +0.10(+0.57%)
Mar 06, 2009 17.12 17.12 16.59 16.61 0 -0.72(-4.15%)
Mar 05, 2009 17.07 17.33 16.90 17.33 5,770 +0.17(+1.01%)
Mar 04, 2009 17.14 17.16 17.09 17.16 5,423 -0.17(-1.00%)
Mar 02, 2009 17.33 17.47 16.72 17.33 5,077 +0.00(+0.00%)
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%)
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.