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 (%)
Oct 31, 2008 17.11 17.98 17.11 17.76 2,769 +1.02(+6.11%)
Oct 30, 2008 16.16 16.74 16.16 16.74 1,269 +1.00(+6.33%)
Oct 29, 2008 14.30 15.74 13.72 15.74 1,846 +2.79(+21.54%)
Oct 28, 2008 11.87 13.09 11.70 12.95 3,115 -1.82(-12.32%)
Oct 27, 2008 14.10 14.95 14.10 14.77 6,577 +0.10(+0.65%)
Oct 24, 2008 14.13 14.95 14.13 14.68 45,100 -0.03(-0.24%)
Oct 23, 2008 14.08 14.71 13.91 14.71 3,115 +0.26(+1.80%)
Oct 22, 2008 14.45 14.45 14.45 14.45 115 -0.02(-0.12%)
Oct 21, 2008 14.47 14.47 14.47 14.47 0 +0.00(+0.00%)
Oct 20, 2008 14.47 14.47 14.47 14.47 230 -0.26(-1.76%)
Oct 17, 2008 14.05 14.74 14.05 14.73 0 +0.44(+3.09%)
Oct 16, 2008 14.29 14.29 14.29 14.29 346 +0.10(+0.73%)
Oct 15, 2008 14.45 14.77 14.19 14.19 461 -0.33(-2.27%)
Oct 14, 2008 14.86 14.86 14.46 14.51 8,308 -0.85(-5.53%)
Oct 13, 2008 14.73 15.36 14.38 15.36 1,269 +1.07(+7.45%)
Oct 10, 2008 15.43 15.43 14.20 14.30 4,154 -1.55(-9.79%)
Oct 09, 2008 16.90 16.90 15.85 15.85 1,615 -1.48(-8.55%)
Oct 08, 2008 16.58 17.39 16.58 17.33 3,231 -0.30(-1.72%)
Oct 07, 2008 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Oct 06, 2008 17.94 18.22 17.33 17.63 3,231 -1.13(-6.00%)
Oct 03, 2008 18.91 19.22 18.72 18.76 0 -1.29(-6.44%)
Oct 02, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
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.