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 17.14 18.01 17.14 17.79 2,765 +1.02(+6.11%)
Oct 30, 2008 16.18 16.76 16.18 16.76 1,267 +1.00(+6.33%)
Oct 29, 2008 14.32 15.77 13.74 15.77 1,843 +2.79(+21.54%)
Oct 28, 2008 11.89 13.11 11.71 12.97 3,111 -1.82(-12.32%)
Oct 27, 2008 14.12 14.97 14.12 14.79 6,568 +0.10(+0.65%)
Oct 24, 2008 14.15 14.97 14.15 14.70 45,038 -0.03(-0.24%)
Oct 23, 2008 14.10 14.73 13.93 14.73 3,111 +0.26(+1.80%)
Oct 22, 2008 14.47 14.47 14.47 14.47 115 -0.02(-0.12%)
Oct 21, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Oct 20, 2008 14.49 14.49 14.49 14.49 230 -0.26(-1.76%)
Oct 17, 2008 14.07 14.76 14.07 14.75 0 +0.44(+3.09%)
Oct 16, 2008 14.31 14.31 14.31 14.31 345 +0.10(+0.73%)
Oct 15, 2008 14.47 14.79 14.20 14.20 460 -0.33(-2.27%)
Oct 14, 2008 14.88 14.88 14.48 14.53 8,297 -0.85(-5.53%)
Oct 13, 2008 14.75 15.38 14.40 15.38 1,267 +1.07(+7.45%)
Oct 10, 2008 15.45 15.45 14.22 14.32 4,148 -1.55(-9.79%)
Oct 09, 2008 16.92 16.92 15.87 15.87 1,613 -1.48(-8.55%)
Oct 08, 2008 16.60 17.42 16.60 17.35 3,226 -0.30(-1.72%)
Oct 07, 2008 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Oct 06, 2008 17.96 18.25 17.35 17.66 3,226 -1.13(-6.00%)
Oct 03, 2008 18.93 19.25 18.74 18.79 0 -1.29(-6.44%)
Oct 02, 2008 20.08 20.08 20.08 20.08 0 +0.00(+0.00%)
Oct 01, 2008 19.58 20.08 19.04 20.08 2,882 +0.93(+4.85%)
Sep 30, 2008 19.50 19.50 18.96 19.15 2,535 +0.34(+1.80%)
Sep 29, 2008 19.22 19.22 18.81 18.81 3,572 -0.70(-3.60%)
Sep 26, 2008 18.95 19.52 18.64 19.52 0 +0.56(+2.98%)
Sep 25, 2008 18.95 18.95 18.95 18.95 1,728 +0.00(+0.00%)
Sep 24, 2008 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Sep 23, 2008 18.70 19.12 18.70 18.95 2,881 -0.57(-2.93%)
Sep 22, 2008 19.32 20.37 19.32 19.52 1,959 -1.05(-5.10%)
Sep 19, 2008 20.64 20.64 20.57 20.57 0 +0.38(+1.89%)
Sep 18, 2008 20.35 22.49 18.99 20.19 5,070 +1.02(+5.29%)
Sep 17, 2008 19.59 19.59 18.99 19.18 3,226 -1.10(-5.43%)
Sep 16, 2008 20.28 20.28 20.28 20.28 115 -0.10(-0.47%)
Sep 15, 2008 20.99 20.99 20.33 20.37 1,959 -0.75(-3.53%)
Sep 12, 2008 21.42 21.42 20.63 21.12 2,650 -0.34(-1.58%)
Sep 11, 2008 21.34 21.46 21.34 21.46 921 -0.06(-0.28%)
Sep 10, 2008 21.26 21.96 21.26 21.52 3,457 -0.20(-0.92%)
Sep 09, 2008 21.69 21.97 20.83 21.72 8,643 +0.03(+0.12%)
Sep 08, 2008 21.56 21.69 21.56 21.69 691 +0.87(+4.17%)
Sep 05, 2008 20.83 20.83 20.83 20.83 0 -0.33(-1.56%)
Sep 04, 2008 21.63 21.63 21.16 21.16 691 -0.47(-2.17%)
Sep 03, 2008 21.09 21.62 20.82 21.62 2,074 +1.02(+4.93%)
Sep 02, 2008 21.09 21.09 20.61 20.61 345 -0.43(-2.06%)
Aug 29, 2008 21.04 21.04 21.04 21.04 0 +0.00(+0.00%)
Aug 28, 2008 20.77 21.29 20.77 21.04 1,843 +0.31(+1.51%)
Aug 27, 2008 20.17 20.73 20.17 20.73 1,682 +0.56(+2.75%)
Aug 26, 2008 19.99 20.17 19.99 20.17 230 -0.12(-0.60%)
Aug 25, 2008 20.03 20.30 19.84 20.30 691 -0.27(-1.31%)
Aug 22, 2008 20.63 20.63 20.57 20.57 0 -0.01(-0.04%)
Aug 21, 2008 20.49 20.57 20.46 20.57 345 -0.42(-1.98%)
Aug 20, 2008 20.30 20.99 20.30 20.99 1,382 +0.47(+2.28%)
Aug 19, 2008 20.29 20.54 20.29 20.52 1,613 -0.20(-0.96%)
Aug 18, 2008 20.53 20.73 20.53 20.72 576 +0.03(+0.13%)
Aug 15, 2008 21.02 21.02 20.70 20.70 0 -0.13(-0.63%)
Aug 14, 2008 21.05 21.05 20.83 20.83 345 +0.15(+0.71%)
Aug 13, 2008 20.85 20.85 20.68 20.68 345 -0.56(-2.62%)
Aug 12, 2008 21.07 21.23 20.83 21.23 1,267 -0.07(-0.33%)
Aug 11, 2008 20.83 21.30 20.83 21.30 1,959 +0.84(+4.09%)
Aug 08, 2008 19.74 20.61 19.74 20.47 20,386 +0.49(+2.45%)
Aug 07, 2008 20.04 20.04 19.95 19.98 576 -0.38(-1.88%)
Aug 06, 2008 19.93 20.36 19.74 20.36 691 -0.03(-0.17%)
Aug 05, 2008 20.02 20.39 19.88 20.39 34,803 +0.53(+2.66%)
Aug 04, 2008 19.74 19.87 19.56 19.86 9,910 -0.54(-2.64%)
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.