Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.02 16.02 15.80 16.02 1,033 +0.13(+0.82%)
Sep 29, 2010 15.89 15.97 15.89 15.89 2,296 -0.13(-0.82%)
Sep 28, 2010 15.69 16.02 15.54 16.02 6,547 +0.35(+2.22%)
Sep 27, 2010 15.46 15.76 15.46 15.67 6,432 +0.08(+0.54%)
Sep 24, 2010 15.54 15.59 15.29 15.59 13,554 +0.38(+2.48%)
Sep 23, 2010 15.23 15.44 15.21 15.21 10,412 +0.06(+0.40%)
Sep 22, 2010 15.17 15.19 15.06 15.15 8,615 +0.03(+0.17%)
Sep 21, 2010 15.06 15.28 15.06 15.12 12,635 +0.06(+0.41%)
Sep 20, 2010 14.49 15.06 14.49 15.06 14,243 +0.57(+3.90%)
Sep 17, 2010 14.49 14.73 14.36 14.49 3,331 -0.23(-1.54%)
Sep 15, 2010 14.72 14.72 14.72 14.72 574 +0.04(+0.30%)
Sep 14, 2010 14.80 14.80 14.68 14.68 12,516 -0.08(-0.53%)
Sep 13, 2010 13.32 14.80 13.32 14.76 34,304 +2.57(+21.07%)
Sep 10, 2010 12.06 12.19 12.04 12.19 6,202 +0.04(+0.36%)
Sep 09, 2010 12.00 12.14 11.97 12.14 2,527 +0.10(+0.87%)
Sep 08, 2010 12.18 12.27 12.04 12.04 1,378 +0.01(+0.07%)
Sep 07, 2010 12.27 12.27 12.03 12.03 459 -0.33(-2.68%)
Sep 03, 2010 11.88 12.36 11.88 12.36 17,689 +0.87(+7.58%)
Sep 02, 2010 11.49 11.49 11.49 11.49 114 +0.17(+1.54%)
Sep 01, 2010 11.32 11.32 11.32 11.32 114 -0.12(-1.07%)
Aug 31, 2010 11.54 11.54 11.44 11.44 689 -0.26(-2.22%)
Aug 27, 2010 11.70 11.70 11.70 11.70 114 -0.13(-1.10%)
Aug 25, 2010 11.74 11.83 11.83 11.83 229 +0.26(+2.26%)
Aug 24, 2010 11.70 11.70 11.46 11.57 804 -0.35(-2.92%)
Aug 23, 2010 11.92 11.92 11.92 11.92 114 -0.21(-1.72%)
Aug 20, 2010 12.12 12.12 12.12 12.12 114 -0.14(-1.14%)
Aug 18, 2010 12.26 12.26 12.26 12.26 114 +0.16(+1.29%)
Aug 16, 2010 12.11 12.11 12.11 12.11 459 -0.29(-2.32%)
Aug 12, 2010 12.39 12.39 12.39 12.39 114 -0.39(-3.06%)
Aug 09, 2010 12.70 12.79 12.79 12.79 1,034 +0.30(+2.44%)
Aug 06, 2010 12.48 12.48 12.48 12.48 114 -0.28(-2.18%)
Aug 04, 2010 12.76 12.76 12.76 12.76 1,034 +0.03(+0.20%)
Aug 03, 2010 13.05 13.05 12.73 12.73 804 -0.01(-0.07%)
Jul 30, 2010 12.74 12.74 12.74 12.74 114 +0.04(+0.34%)
Jul 29, 2010 13.13 13.13 12.70 12.70 689 -0.09(-0.68%)
Jul 28, 2010 12.79 12.79 12.79 12.79 229 +0.30(+2.37%)
Jul 27, 2010 12.49 12.49 11.93 12.49 689 -0.12(-0.97%)
Jul 26, 2010 12.61 12.61 12.61 12.61 574 +0.22(+1.75%)
Jul 23, 2010 12.36 12.39 12.36 12.39 344 +0.17(+1.42%)
Jul 22, 2010 12.22 12.22 12.22 12.22 114 +0.13(+1.08%)
Jul 16, 2010 12.30 12.09 12.09 12.09 229 -0.26(-2.11%)
Jul 15, 2010 12.35 12.35 12.35 12.35 229 +0.13(+1.07%)
Jul 14, 2010 12.18 12.28 12.17 12.22 5,978 -0.17(-1.40%)
Jul 13, 2010 12.34 12.39 12.34 12.39 344 +0.43(+3.64%)
Jul 12, 2010 11.96 11.96 11.96 11.96 689 -0.22(-1.79%)
Jul 08, 2010 12.48 12.18 12.18 12.18 1,149 -0.57(-4.44%)
Jul 07, 2010 11.61 12.74 11.61 12.74 1,954 +1.43(+12.61%)
Jul 06, 2010 11.72 11.83 11.32 11.32 1,954 -0.13(-1.14%)
Jul 02, 2010 11.45 11.83 11.31 11.45 4,636 +0.10(+0.84%)
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.