Aarons Holdings Company (NY: AAN )

31.04 USD +0.74 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 21.14 21.95 21.14 21.95 1,000 +0.60(+2.81%)
Dec 30, 2008 21.14 21.35 21.11 21.35 600 +0.25(+1.18%)
Dec 29, 2008 21.50 21.50 20.65 21.10 5,200 -1.10(-4.95%)
Dec 26, 2008 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Dec 24, 2008 22.20 22.20 22.20 22.20 100 -0.30(-1.33%)
Dec 23, 2008 23.29 23.29 22.25 22.50 2,500 +0.34(+1.53%)
Dec 22, 2008 23.23 23.31 22.16 22.16 3,300 +0.66(+3.07%)
Dec 19, 2008 21.85 23.50 21.50 21.50 4,500 +0.02(+0.09%)
Dec 18, 2008 21.50 21.82 21.48 21.48 4,500 -0.02(-0.09%)
Dec 17, 2008 20.65 21.50 19.50 21.50 2,400 +0.49(+2.33%)
Dec 16, 2008 20.50 21.01 20.50 21.01 300 +1.38(+7.03%)
Dec 15, 2008 19.50 19.90 19.50 19.63 300 -0.37(-1.85%)
Dec 12, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 11, 2008 20.60 20.60 20.00 20.00 600 -0.75(-3.61%)
Dec 10, 2008 19.66 20.75 19.66 20.75 300 +1.61(+8.41%)
Dec 09, 2008 20.59 20.59 19.14 19.14 1,900 -1.86(-8.86%)
Dec 08, 2008 21.50 21.50 21.00 21.00 2,300 -0.50(-2.33%)
Dec 05, 2008 20.39 21.50 20.39 21.50 500 +1.50(+7.50%)
Dec 04, 2008 20.15 20.52 20.00 20.00 2,088 +0.55(+2.83%)
Dec 03, 2008 19.25 20.22 19.25 19.45 1,300 -0.26(-1.32%)
Dec 02, 2008 19.63 19.71 19.63 19.71 300 -0.34(-1.70%)
Dec 01, 2008 20.50 20.50 20.05 20.05 600 -1.45(-6.74%)
Nov 28, 2008 21.50 21.50 21.50 21.50 1,300 +0.00(+0.00%)
Nov 26, 2008 20.50 21.60 20.50 21.50 1,300 +1.34(+6.65%)
Nov 25, 2008 20.40 20.40 20.16 20.16 400 +0.16(+0.80%)
Nov 24, 2008 19.14 20.00 18.80 20.00 2,000 +1.25(+6.67%)
Nov 21, 2008 19.00 19.00 17.75 18.75 1,600 -0.67(-3.45%)
Nov 20, 2008 19.42 19.42 19.42 19.42 100 -0.58(-2.90%)
Nov 14, 2008 20.00 20.00 20.00 20.00 100 -0.25(-1.23%)
Nov 13, 2008 19.00 20.25 19.00 20.25 300 +1.64(+8.81%)
Nov 12, 2008 18.75 18.75 18.61 18.61 400 -0.80(-4.12%)
Nov 11, 2008 18.40 19.41 18.40 19.41 500 -0.27(-1.37%)
Nov 07, 2008 19.79 19.68 19.68 19.68 400 +0.88(+4.68%)
Nov 06, 2008 19.02 19.02 18.80 18.80 500 -0.96(-4.86%)
Nov 05, 2008 19.71 19.76 19.71 19.76 200 +0.16(+0.82%)
Nov 04, 2008 19.64 19.64 19.60 19.60 600 -0.98(-4.76%)
Nov 03, 2008 20.50 20.70 20.49 20.58 1,200 +0.08(+0.39%)
Oct 31, 2008 19.75 20.75 19.75 20.50 2,400 +1.18(+6.11%)
Oct 30, 2008 18.65 19.32 18.65 19.32 1,100 +1.15(+6.33%)
Oct 29, 2008 16.50 18.17 15.83 18.17 1,600 +3.22(+21.54%)
Oct 28, 2008 13.70 15.11 13.50 14.95 2,700 -2.10(-12.32%)
Oct 27, 2008 16.27 17.25 16.27 17.05 5,700 +0.11(+0.65%)
Oct 24, 2008 16.31 17.25 16.31 16.94 39,081 -0.04(-0.24%)
Oct 23, 2008 16.25 16.98 16.05 16.98 2,700 +0.30(+1.80%)
Oct 22, 2008 16.68 16.68 16.68 16.68 100 -0.02(-0.12%)
Oct 21, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Oct 20, 2008 16.70 16.70 16.70 16.70 200 -0.30(-1.76%)
Oct 17, 2008 16.21 17.01 16.21 17.00 0 +0.51(+3.09%)
Oct 16, 2008 16.49 16.49 16.49 16.49 300 +0.12(+0.73%)
Oct 15, 2008 16.68 17.04 16.37 16.37 400 -0.38(-2.27%)
Oct 14, 2008 17.15 17.15 16.69 16.75 7,200 -0.98(-5.53%)
Oct 13, 2008 17.00 17.73 16.60 17.73 1,100 +1.23(+7.45%)
Oct 10, 2008 17.81 17.81 16.39 16.50 3,600 -1.79(-9.79%)
Oct 09, 2008 19.50 19.50 18.29 18.29 1,400 -1.71(-8.55%)
Oct 08, 2008 19.13 20.07 19.13 20.00 2,800 -0.35(-1.72%)
Oct 07, 2008 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Oct 06, 2008 20.70 21.03 20.00 20.35 2,800 -1.30(-6.00%)
Oct 03, 2008 21.82 22.18 21.60 21.65 0 -1.49(-6.44%)
Oct 02, 2008 23.14 23.14 23.14 23.14 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.