Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.83 18.83 18.41 18.41 1,359 -0.71(-3.69%)
Aug 27, 2009 19.11 19.11 19.11 19.11 339 -0.51(-2.61%)
Aug 26, 2009 19.36 19.62 19.36 19.62 679 -0.02(-0.09%)
Aug 21, 2009 19.64 19.64 19.64 19.64 113 +0.44(+2.30%)
Aug 19, 2009 19.20 19.20 19.20 19.20 113 +0.40(+2.11%)
Aug 18, 2009 18.98 18.98 18.80 18.80 906 -0.18(-0.93%)
Aug 17, 2009 19.34 19.34 18.98 18.98 1,359 -0.64(-3.28%)
Aug 14, 2009 19.62 19.62 19.62 19.62 566 -0.42(-2.11%)
Aug 13, 2009 20.24 20.24 20.05 20.05 226 -0.39(-1.90%)
Aug 12, 2009 20.45 20.45 20.44 20.44 226 -0.53(-2.53%)
Aug 11, 2009 20.97 20.97 20.97 20.97 113 +0.11(+0.51%)
Aug 07, 2009 20.66 20.86 20.86 20.86 339 +0.43(+2.12%)
Aug 06, 2009 20.43 20.43 20.43 20.43 226 +0.57(+2.89%)
Aug 04, 2009 20.04 19.85 19.85 19.85 792 +0.43(+2.23%)
Jul 31, 2009 19.58 19.42 19.42 19.42 3,171 -0.18(-0.90%)
Jul 29, 2009 19.60 19.60 19.60 19.60 453 +0.08(+0.41%)
Jul 28, 2009 19.52 19.52 19.52 19.52 226 +0.10(+0.50%)
Jul 27, 2009 18.80 19.42 18.80 19.42 5,097 +0.02(+0.09%)
Jul 24, 2009 19.25 19.42 18.96 19.40 453 +0.12(+0.64%)
Jul 23, 2009 19.42 19.42 19.28 19.28 2,265 -0.12(-0.64%)
Jul 22, 2009 19.27 19.42 19.14 19.40 13,139 -2.36(-10.83%)
Jul 21, 2009 21.76 21.76 21.76 21.76 113 -0.40(-1.79%)
Jul 20, 2009 22.16 22.16 22.16 22.16 339 +0.31(+1.41%)
Jul 17, 2009 21.85 21.85 21.85 21.85 113 +0.66(+3.13%)
Jul 15, 2009 20.98 21.19 21.19 21.19 792 +0.88(+4.35%)
Jul 14, 2009 20.17 20.30 18.71 20.30 1,246 +0.35(+1.77%)
Jul 13, 2009 20.11 20.12 19.95 19.95 566 +0.35(+1.80%)
Jul 09, 2009 19.62 19.62 19.60 19.60 906 -0.04(-0.22%)
Jul 08, 2009 19.91 20.08 19.64 19.64 1,472 -0.18(-0.89%)
Jul 07, 2009 19.86 19.86 19.82 19.82 2,718 +0.04(+0.18%)
Jul 06, 2009 20.30 20.30 19.78 19.78 6,003 -0.57(-2.78%)
Jul 02, 2009 20.35 20.35 20.35 20.35 339 -0.18(-0.86%)
Jul 01, 2009 20.65 20.65 20.53 20.53 226 -0.22(-1.06%)
Jun 30, 2009 20.80 21.05 19.64 20.75 12,686 +0.28(+1.38%)
Jun 26, 2009 21.30 20.46 20.46 20.46 3,058 -1.24(-5.70%)
Jun 25, 2009 21.70 21.70 21.51 21.70 4,077 -0.37(-1.68%)
Jun 17, 2009 22.07 22.07 22.07 22.07 0 +0.79(+3.69%)
Jun 16, 2009 21.85 21.85 21.28 21.28 1,359 -1.03(-4.63%)
Jun 15, 2009 22.32 22.32 22.32 22.32 339 -0.64(-2.77%)
Jun 11, 2009 22.95 22.95 22.95 22.95 113 -0.44(-1.89%)
Jun 10, 2009 23.39 23.39 23.39 23.39 113 -0.31(-1.30%)
Jun 05, 2009 23.70 23.70 23.70 23.70 113 -0.17(-0.70%)
Jun 04, 2009 24.50 24.50 23.84 23.87 566 +0.22(+0.93%)
Jun 03, 2009 23.60 23.74 23.60 23.65 1,472 +0.04(+0.15%)
Jun 02, 2009 23.62 23.62 23.62 23.62 113 +0.35(+1.52%)
Jun 01, 2009 23.86 24.24 23.26 23.26 339 +0.31(+1.35%)
May 29, 2009 22.28 23.25 22.28 22.95 6,921 +1.54(+7.22%)
May 28, 2009 22.10 22.10 20.87 21.41 9,911 -0.66(-3.00%)
May 27, 2009 22.95 22.96 22.07 22.07 7,311 -0.57(-2.53%)
May 26, 2009 21.99 23.01 21.99 22.64 3,398 +1.32(+6.17%)
May 22, 2009 21.33 21.33 21.33 21.33 339 -0.30(-1.39%)
May 21, 2009 21.72 22.07 21.63 21.63 906 -1.00(-4.41%)
May 20, 2009 23.12 23.12 22.63 22.63 2,775 -0.39(-1.69%)
May 19, 2009 22.95 23.10 22.83 23.01 7,589 -0.06(-0.27%)
May 18, 2009 22.94 23.08 22.51 23.08 2,584 +0.35(+1.55%)
May 15, 2009 22.53 22.72 22.53 22.72 2,265 +0.48(+2.14%)
May 13, 2009 22.51 22.25 22.25 22.25 792 -0.86(-3.71%)
May 12, 2009 23.10 23.10 23.10 23.10 339 -0.73(-3.07%)
May 07, 2009 23.84 23.84 23.84 23.84 4,870 -0.71(-2.88%)
May 06, 2009 24.54 24.54 24.54 24.54 113 -1.06(-4.14%)
May 05, 2009 26.09 26.09 25.60 25.60 453 +0.44(+1.75%)
May 01, 2009 25.16 25.16 25.16 25.16 113 -1.72(-6.40%)
Apr 30, 2009 26.48 26.88 26.48 26.88 679 +0.68(+2.59%)
Apr 29, 2009 24.81 26.20 24.70 26.20 11,731 +1.48(+6.00%)
Apr 28, 2009 22.25 25.24 22.25 24.72 1,359 +3.31(+15.46%)
Apr 27, 2009 21.41 21.41 21.41 21.41 113 +0.44(+2.11%)
Apr 23, 2009 20.97 20.97 20.97 20.97 0 -0.66(-3.06%)
Apr 22, 2009 21.23 21.63 21.23 21.63 339 +0.66(+3.16%)
Apr 21, 2009 20.97 20.97 20.97 20.97 113 +0.22(+1.06%)
Apr 20, 2009 22.51 22.95 20.75 20.75 2,605 -1.34(-6.08%)
Apr 17, 2009 22.29 22.29 22.09 22.09 1,812 +0.08(+0.36%)
Apr 15, 2009 21.63 22.01 22.01 22.01 339 +0.85(+4.01%)
Apr 14, 2009 21.63 21.63 21.16 21.16 339 -0.90(-4.08%)
Apr 13, 2009 22.06 22.06 22.06 22.06 113 -0.01(-0.04%)
Apr 09, 2009 21.85 22.07 21.85 22.07 1,132 +0.88(+4.17%)
Apr 08, 2009 20.97 21.19 20.97 21.19 453 +0.88(+4.35%)
Apr 07, 2009 20.30 20.30 20.30 20.30 113 -0.30(-1.46%)
Apr 03, 2009 20.97 20.60 20.60 20.60 679 +0.01(+0.04%)
Apr 02, 2009 20.55 20.75 20.47 20.60 2,718 +0.79(+3.97%)
Apr 01, 2009 19.95 19.95 19.81 19.81 226 -0.85(-4.10%)
Mar 31, 2009 20.48 20.66 20.48 20.66 339 +0.56(+2.77%)
Mar 30, 2009 19.64 20.10 19.64 20.10 226 +1.37(+7.30%)
Mar 26, 2009 17.66 18.73 17.66 18.73 453 +1.53(+8.88%)
Mar 25, 2009 17.26 17.26 17.21 17.21 453 -0.23(-1.32%)
Mar 24, 2009 17.58 17.58 17.44 17.44 877 -0.53(-2.95%)
Mar 20, 2009 17.97 17.97 17.97 17.97 0 -0.71(-3.78%)
Mar 18, 2009 18.67 18.67 18.67 18.67 0 +0.35(+1.93%)
Mar 13, 2009 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Mar 12, 2009 18.32 18.32 18.32 18.32 453 +0.52(+2.93%)
Mar 11, 2009 18.04 18.40 17.80 17.80 1,019 +0.46(+2.65%)
Mar 10, 2009 17.84 18.01 17.21 17.34 2,945 +0.32(+1.87%)
Mar 09, 2009 17.35 17.54 17.02 17.02 1,019 +0.10(+0.57%)
Mar 06, 2009 17.44 17.44 16.90 16.92 0 -0.73(-4.15%)
Mar 05, 2009 17.39 17.66 17.21 17.66 5,663 +0.18(+1.01%)
Mar 04, 2009 17.46 17.48 17.41 17.48 5,323 -0.18(-1.00%)
Mar 02, 2009 17.66 17.80 17.03 17.66 4,984 +0.00(+0.00%)
Feb 27, 2009 17.66 17.66 17.64 17.66 0 +0.00(+0.00%)
Feb 26, 2009 17.66 17.66 17.64 17.66 2,265 -0.28(-1.57%)
Feb 25, 2009 17.31 18.14 16.69 17.94 7,510 +0.26(+1.50%)
Feb 24, 2009 17.67 17.67 17.67 17.67 0 +0.00(+0.00%)
Feb 23, 2009 18.87 18.87 17.67 17.67 1,472 -0.58(-3.19%)
Feb 20, 2009 18.43 18.43 18.26 18.26 339 -0.11(-0.58%)
Feb 19, 2009 18.36 18.36 18.36 18.36 0 +0.00(+0.00%)
Feb 18, 2009 18.36 18.36 18.36 18.36 113 -0.09(-0.48%)
Feb 17, 2009 18.36 18.45 18.27 18.45 906 +0.87(+4.92%)
Feb 13, 2009 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Feb 12, 2009 17.43 17.60 17.39 17.59 3,398 -0.07(-0.40%)
Feb 11, 2009 17.60 17.66 17.28 17.66 14,994 +0.18(+1.01%)
Feb 10, 2009 18.24 18.24 17.48 17.48 792 -1.47(-7.74%)
Feb 09, 2009 18.75 19.22 18.75 18.95 1,472 +0.14(+0.75%)
Feb 06, 2009 18.53 18.98 18.53 18.80 1,246 +1.16(+6.55%)
Feb 05, 2009 15.86 17.65 13.90 17.65 53,692 +1.28(+7.82%)
Feb 04, 2009 16.37 16.37 16.37 16.37 0 +0.00(+0.00%)
Feb 03, 2009 16.55 16.60 16.37 16.37 339 +1.18(+7.79%)
Feb 02, 2009 15.18 15.18 15.18 15.18 339 -0.35(-2.27%)
Jan 30, 2009 15.98 15.98 15.54 15.54 0 -0.84(-5.12%)
Jan 29, 2009 16.69 16.69 16.38 16.38 1,359 -1.18(-6.74%)
Jan 28, 2009 17.39 17.56 17.39 17.56 339 +0.17(+0.96%)
Jan 27, 2009 17.83 17.87 17.39 17.39 1,699 -1.05(-5.70%)
Jan 26, 2009 18.45 18.45 18.44 18.44 453 -0.01(-0.05%)
Jan 21, 2009 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Jan 20, 2009 19.10 20.03 18.45 18.45 2,152 -0.70(-3.64%)
Jan 16, 2009 19.33 19.33 19.15 19.15 339 -0.49(-2.52%)
Jan 15, 2009 19.64 19.64 19.64 19.64 113 +0.70(+3.68%)
Jan 12, 2009 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Jan 09, 2009 18.95 18.95 18.95 18.95 0 +0.39(+2.09%)
Jan 08, 2009 18.54 18.56 18.54 18.56 453 -0.21(-1.13%)
Jan 07, 2009 18.98 19.10 18.77 18.77 3,964 -1.54(-7.57%)
Jan 06, 2009 19.47 20.30 19.47 20.30 1,246 +0.97(+5.02%)
Jan 05, 2009 19.33 20.08 19.02 19.33 1,925 +0.49(+2.58%)
Jan 02, 2009 19.20 19.20 18.85 18.85 0 -0.53(-2.73%)
Jan 01, 2009 18.66 19.38 18.66 19.38 0 +0.00(+0.00%)
Dec 31, 2008 18.66 19.38 18.66 19.38 1,132 +0.53(+2.81%)
Dec 30, 2008 18.66 18.85 18.64 18.85 679 +0.22(+1.18%)
Dec 29, 2008 18.98 18.98 18.23 18.63 5,890 -0.97(-4.95%)
Dec 26, 2008 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 24, 2008 19.60 19.60 19.60 19.60 113 -0.26(-1.33%)
Dec 23, 2008 20.56 20.56 19.64 19.86 2,831 +0.30(+1.53%)
Dec 22, 2008 20.51 20.58 19.56 19.56 3,738 +0.58(+3.07%)
Dec 19, 2008 19.29 20.75 18.98 18.98 5,097 +0.02(+0.09%)
Dec 18, 2008 18.98 19.26 18.96 18.96 5,097 -0.02(-0.09%)
Dec 17, 2008 18.23 18.98 17.21 18.98 2,718 +0.43(+2.33%)
Dec 16, 2008 18.10 18.55 18.10 18.55 339 +1.22(+7.03%)
Dec 15, 2008 17.21 17.57 17.21 17.33 339 -0.33(-1.85%)
Dec 12, 2008 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Dec 11, 2008 18.19 18.19 17.66 17.66 679 -0.66(-3.61%)
Dec 10, 2008 17.36 18.32 17.36 18.32 339 +1.42(+8.41%)
Dec 09, 2008 18.18 18.18 16.90 16.90 2,152 -1.64(-8.86%)
Dec 08, 2008 18.98 18.98 18.54 18.54 2,605 -0.44(-2.33%)
Dec 05, 2008 18.00 18.98 18.00 18.98 566 +1.32(+7.50%)
Dec 04, 2008 17.79 18.12 17.66 17.66 2,365 +0.49(+2.83%)
Dec 03, 2008 16.99 17.85 16.99 17.17 1,472 -0.23(-1.32%)
Dec 02, 2008 17.33 17.40 17.33 17.40 339 -0.30(-1.70%)
Dec 01, 2008 18.10 18.10 17.70 17.70 679 -1.28(-6.74%)
Nov 28, 2008 18.98 18.98 18.98 18.98 1,472 +0.00(+0.00%)
Nov 26, 2008 18.10 19.07 18.10 18.98 1,472 +1.18(+6.65%)
Nov 25, 2008 18.01 18.01 17.80 17.80 453 +0.14(+0.80%)
Nov 24, 2008 16.90 17.66 16.60 17.66 2,265 +1.10(+6.67%)
Nov 21, 2008 16.77 16.77 15.67 16.55 1,812 -0.59(-3.45%)
Nov 20, 2008 17.14 17.14 17.14 17.14 113 -0.51(-2.90%)
Nov 14, 2008 17.66 17.66 17.66 17.66 113 -0.22(-1.23%)
Nov 13, 2008 16.77 17.88 16.77 17.88 339 +1.45(+8.81%)
Nov 12, 2008 16.55 16.55 16.43 16.43 453 -0.71(-4.12%)
Nov 11, 2008 16.24 17.14 16.24 17.14 566 -0.24(-1.37%)
Nov 07, 2008 17.47 17.37 17.37 17.37 453 +0.78(+4.68%)
Nov 06, 2008 16.79 16.79 16.60 16.60 566 -0.85(-4.86%)
Nov 05, 2008 17.40 17.44 17.40 17.44 226 +0.14(+0.82%)
Nov 04, 2008 17.34 17.34 17.30 17.30 679 -0.87(-4.76%)
Nov 03, 2008 18.10 18.27 18.09 18.17 1,359 +0.07(+0.39%)
Oct 31, 2008 17.44 18.32 17.44 18.10 2,718 +1.04(+6.11%)
Oct 30, 2008 16.46 17.06 16.46 17.06 1,246 +1.02(+6.33%)
Oct 29, 2008 14.57 16.04 13.97 16.04 1,812 +2.84(+21.54%)
Oct 28, 2008 12.09 13.34 11.92 13.20 3,058 -1.85(-12.32%)
Oct 27, 2008 14.36 15.23 14.36 15.05 6,456 +0.10(+0.65%)
Oct 24, 2008 14.40 15.23 14.40 14.95 44,268 -0.04(-0.24%)
Oct 23, 2008 14.35 14.99 14.17 14.99 3,058 +0.26(+1.80%)
Oct 22, 2008 14.73 14.73 14.73 14.73 113 -0.02(-0.12%)
Oct 21, 2008 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Oct 20, 2008 14.74 14.74 14.74 14.74 226 -0.26(-1.77%)
Oct 17, 2008 14.31 15.02 14.31 15.01 0 +0.45(+3.09%)
Oct 16, 2008 14.56 14.56 14.56 14.56 339 +0.11(+0.73%)
Oct 15, 2008 14.73 15.04 14.45 14.45 453 -0.34(-2.27%)
Oct 14, 2008 15.14 15.14 14.73 14.79 8,155 -0.87(-5.53%)
Oct 13, 2008 15.01 15.65 14.65 15.65 1,246 +1.09(+7.45%)
Oct 10, 2008 15.72 15.72 14.47 14.57 4,077 -1.58(-9.79%)
Oct 09, 2008 17.21 17.21 16.15 16.15 1,585 -1.51(-8.55%)
Oct 08, 2008 16.89 17.72 16.89 17.66 3,171 -0.31(-1.72%)
Oct 07, 2008 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Oct 06, 2008 18.27 18.57 17.66 17.97 3,171 -1.15(-6.00%)
Oct 03, 2008 19.26 19.58 19.07 19.11 0 -1.32(-6.44%)
Oct 02, 2008 20.43 20.43 20.43 20.43 0 +0.00(+0.00%)
Oct 01, 2008 19.93 20.43 19.37 20.43 2,832 +0.94(+4.85%)
Sep 30, 2008 19.84 19.84 19.29 19.48 2,492 +0.34(+1.80%)
Sep 29, 2008 19.55 19.55 19.14 19.14 3,511 -0.72(-3.60%)
Sep 26, 2008 19.28 19.85 18.96 19.85 0 +0.57(+2.98%)
Sep 25, 2008 19.28 19.28 19.28 19.28 1,699 +0.00(+0.00%)
Sep 24, 2008 19.28 19.28 19.28 19.28 0 +0.00(+0.00%)
Sep 23, 2008 19.02 19.45 19.02 19.28 2,831 -0.58(-2.93%)
Sep 22, 2008 19.66 20.72 19.66 19.86 1,925 -1.07(-5.10%)
Sep 19, 2008 21.00 21.00 20.93 20.93 0 +0.39(+1.89%)
Sep 18, 2008 20.70 22.88 19.32 20.54 4,984 +1.03(+5.29%)
Sep 17, 2008 19.93 19.93 19.32 19.51 3,171 -1.12(-5.43%)
Sep 16, 2008 20.63 20.63 20.63 20.63 113 -0.10(-0.47%)
Sep 15, 2008 21.36 21.36 20.68 20.73 1,925 -0.76(-3.53%)
Sep 12, 2008 21.79 21.79 20.98 21.49 2,605 -0.34(-1.58%)
Sep 11, 2008 21.71 21.83 21.71 21.83 906 -0.06(-0.28%)
Sep 10, 2008 21.63 22.34 21.63 21.89 3,398 -0.20(-0.92%)
Sep 09, 2008 22.07 22.35 21.19 22.10 8,495 +0.03(+0.12%)
Sep 08, 2008 21.94 22.07 21.94 22.07 679 +0.88(+4.17%)
Sep 05, 2008 21.19 21.19 21.19 21.19 0 -0.34(-1.56%)
Sep 04, 2008 22.01 22.01 21.52 21.52 679 -0.48(-2.17%)
Sep 03, 2008 21.45 22.00 21.18 22.00 2,038 +1.03(+4.93%)
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.