Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.