Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.11 14.12 14.11 14.11 2,949 -0.12(-0.87%)
May 26, 2010 14.53 14.24 14.24 14.24 3,062 +0.09(+0.62%)
May 25, 2010 13.80 14.15 13.66 14.15 9,357 -0.02(-0.12%)
May 24, 2010 14.24 14.24 14.17 14.17 453 +0.04(+0.31%)
May 21, 2010 14.11 14.12 14.11 14.12 1,361 -0.56(-3.84%)
May 20, 2010 14.69 14.69 14.69 14.69 226 +0.36(+2.52%)
May 19, 2010 14.37 14.37 14.20 14.33 2,835 +0.00(+0.00%)
May 18, 2010 14.99 14.99 14.22 14.33 2,382 -0.44(-2.99%)
May 17, 2010 14.53 14.77 14.50 14.77 1,474 -0.01(-0.06%)
May 14, 2010 14.78 15.43 14.72 14.78 1,701 -0.11(-0.77%)
May 11, 2010 14.89 14.89 14.89 14.89 0 -0.19(-1.23%)
May 10, 2010 14.77 15.08 14.75 15.08 567 +0.53(+3.64%)
May 07, 2010 14.72 14.86 14.55 14.55 680 +0.23(+1.63%)
May 06, 2010 15.19 15.31 14.31 14.31 2,325 -1.03(-6.70%)
May 05, 2010 15.47 15.51 15.34 15.34 4,082 -0.90(-5.54%)
May 03, 2010 16.24 16.24 16.24 16.24 0 -0.30(-1.81%)
Apr 30, 2010 16.57 16.57 16.54 16.54 226 -0.32(-1.88%)
Apr 29, 2010 16.86 16.86 16.84 16.86 794 +0.28(+1.70%)
Apr 28, 2010 16.96 16.96 16.57 16.57 1,247 -0.22(-1.31%)
Apr 27, 2010 16.84 17.50 16.53 16.79 7,549 -0.26(-1.55%)
Apr 26, 2010 17.29 17.29 17.06 17.06 567 -0.13(-0.77%)
Apr 23, 2010 17.17 17.39 17.08 17.19 907 +0.22(+1.30%)
Apr 22, 2010 16.69 16.97 16.38 16.97 3,159 +0.48(+2.94%)
Apr 21, 2010 16.00 16.49 16.00 16.49 907 +0.04(+0.27%)
Apr 20, 2010 16.31 16.44 16.31 16.44 453 +0.13(+0.81%)
Apr 19, 2010 16.15 16.42 16.15 16.31 3,799 -0.16(-0.96%)
Apr 16, 2010 16.40 16.49 16.12 16.47 3,459 -8.66(-34.46%)
Apr 15, 2010 25.28 25.39 24.91 25.13 2,382 -0.40(-1.55%)
Apr 14, 2010 25.38 25.52 25.38 25.52 907 +0.57(+2.30%)
Apr 13, 2010 24.95 24.95 24.95 24.95 226 +0.26(+1.07%)
Apr 12, 2010 24.52 24.82 24.46 24.68 3,402 +0.18(+0.72%)
Apr 07, 2010 24.51 24.51 24.51 24.51 0 +0.29(+1.20%)
Apr 05, 2010 24.22 24.22 24.22 24.22 0 +0.28(+1.18%)
Mar 31, 2010 23.57 23.94 23.94 23.94 453 +0.13(+0.56%)
Mar 30, 2010 23.58 23.80 23.58 23.80 680 +0.43(+1.85%)
Mar 29, 2010 23.37 23.64 23.37 23.37 907 -0.39(-1.63%)
Mar 26, 2010 23.73 23.76 23.68 23.76 1,814 +0.09(+0.37%)
Mar 25, 2010 23.19 23.80 23.19 23.67 680 +0.28(+1.21%)
Mar 23, 2010 23.39 23.39 23.39 23.39 0 -0.10(-0.41%)
Mar 22, 2010 23.05 23.49 23.05 23.49 567 +0.21(+0.91%)
Mar 19, 2010 23.27 23.27 23.27 23.27 226 -0.09(-0.38%)
Mar 17, 2010 23.36 23.36 23.36 23.36 0 +0.44(+1.92%)
Mar 16, 2010 22.74 22.97 22.74 22.92 340 +0.63(+2.81%)
Mar 15, 2010 21.85 22.30 21.85 22.30 226 -0.01(-0.04%)
Mar 11, 2010 22.30 22.30 22.30 22.30 0 +0.35(+1.61%)
Mar 10, 2010 21.95 22.17 21.95 21.95 1,417 +0.00(+0.00%)
Mar 09, 2010 21.95 21.95 21.95 21.95 113 -0.03(-0.12%)
Mar 08, 2010 21.95 22.00 21.92 21.98 2,382 -0.02(-0.08%)
Mar 05, 2010 21.60 22.00 21.60 22.00 1,588 +0.63(+2.93%)
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.