Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 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%)
Mar 04, 2010 21.07 21.38 21.03 21.37 1,247 +0.19(+0.87%)
Feb 26, 2010 21.18 21.18 21.18 21.18 113 +0.16(+0.75%)
Feb 25, 2010 21.20 21.20 20.78 21.03 340 -0.40(-1.85%)
Feb 18, 2010 21.82 21.42 21.42 21.42 794 -0.06(-0.29%)
Feb 17, 2010 21.45 21.48 21.08 21.48 680 -0.25(-1.14%)
Feb 16, 2010 21.69 22.06 21.67 21.73 1,588 +0.35(+1.65%)
Feb 12, 2010 21.38 21.38 21.38 21.38 680 +0.24(+1.13%)
Feb 11, 2010 20.81 21.16 20.81 21.14 1,928 +0.51(+2.48%)
Feb 10, 2010 20.63 20.63 20.29 20.63 1,247 -0.09(-0.43%)
Feb 09, 2010 20.64 20.86 20.61 20.72 2,642 +0.30(+1.47%)
Feb 08, 2010 20.07 20.63 20.07 20.42 2,041 +0.58(+2.93%)
Feb 05, 2010 20.03 20.03 19.67 19.84 453 -0.22(-1.10%)
Feb 04, 2010 20.28 20.28 19.80 20.06 1,020 -0.66(-3.19%)
Feb 02, 2010 19.81 20.72 20.72 20.72 6,125 +1.15(+5.86%)
Feb 01, 2010 19.42 19.57 19.37 19.57 453 -0.09(-0.45%)
Jan 29, 2010 19.69 19.83 19.62 19.66 907 +0.22(+1.13%)
Jan 28, 2010 19.35 19.44 19.31 19.44 567 -0.11(-0.54%)
Jan 27, 2010 19.51 19.62 19.45 19.55 567 -0.21(-1.07%)
Jan 26, 2010 20.01 20.14 19.76 19.76 1,389 -0.01(-0.04%)
Jan 25, 2010 19.76 19.77 19.76 19.77 567 -0.08(-0.40%)
Jan 22, 2010 19.84 20.11 19.84 19.84 794 +0.26(+1.35%)
Jan 21, 2010 19.83 19.83 19.58 19.58 226 -0.21(-1.07%)
Jan 20, 2010 20.10 20.10 19.66 19.79 2,155 -0.57(-2.81%)
Jan 19, 2010 20.23 20.36 20.23 20.36 680 +0.33(+1.67%)
Jan 15, 2010 20.03 20.03 20.03 20.03 1,134 -0.51(-2.49%)
Jan 14, 2010 20.32 20.54 20.32 20.54 453 +0.50(+2.51%)
Jan 13, 2010 19.70 20.07 19.70 20.04 2,659 +0.03(+0.13%)
Jan 12, 2010 20.01 20.01 20.01 20.01 567 +0.04(+0.22%)
Jan 11, 2010 19.70 19.97 19.70 19.97 340 +0.31(+1.57%)
Jan 08, 2010 19.66 19.66 19.66 19.66 226 -0.13(-0.67%)
Jan 07, 2010 19.82 19.82 19.79 19.79 340 +0.16(+0.81%)
Jan 06, 2010 19.63 19.63 19.63 19.63 226 +0.00(+0.00%)
Jan 05, 2010 19.46 19.63 19.46 19.63 2,155 +0.17(+0.89%)
Jan 04, 2010 19.80 19.80 19.46 19.46 623 -0.38(-1.90%)
Dec 31, 2009 19.84 19.84 19.84 19.84 794 -0.44(-2.17%)
Dec 30, 2009 20.28 20.28 20.28 20.28 226 +0.14(+0.70%)
Dec 29, 2009 20.14 20.14 20.14 20.14 226 -0.34(-1.68%)
Dec 28, 2009 20.82 20.82 20.48 20.48 794 +0.00(+0.00%)
Dec 23, 2009 20.48 20.48 20.48 20.48 0 -0.37(-1.78%)
Dec 22, 2009 20.54 20.85 20.54 20.85 680 +0.16(+0.77%)
Dec 21, 2009 20.17 20.69 20.17 20.69 226 +0.73(+3.67%)
Dec 17, 2009 19.96 19.96 19.96 19.96 0 -0.45(-2.20%)
Dec 16, 2009 20.23 20.41 20.23 20.41 1,020 +0.78(+3.95%)
Dec 15, 2009 19.63 19.64 19.59 19.63 901 -0.20(-1.02%)
Dec 14, 2009 19.84 19.84 19.80 19.84 1,270 +0.00(+0.00%)
Dec 11, 2009 19.75 19.84 19.75 19.84 1,701 +0.40(+2.04%)
Dec 10, 2009 19.31 19.44 19.31 19.44 1,247 +0.35(+1.85%)
Dec 09, 2009 18.38 19.09 18.38 19.09 2,608 -0.09(-0.46%)
Dec 08, 2009 19.17 19.17 19.17 19.17 113 +0.22(+1.16%)
Dec 07, 2009 18.95 18.95 18.95 18.95 567 +0.43(+2.33%)
Dec 04, 2009 18.52 18.52 18.52 18.52 1,134 +0.01(+0.05%)
Dec 03, 2009 18.64 18.78 18.51 18.51 2,608 +0.32(+1.74%)
Dec 01, 2009 18.20 18.20 18.20 18.20 794 +0.44(+2.48%)
Nov 30, 2009 17.82 17.82 17.76 17.76 2,919 -0.09(-0.49%)
Nov 27, 2009 18.31 18.31 17.84 17.84 680 -0.57(-3.11%)
Nov 24, 2009 17.94 18.42 18.42 18.42 3,856 +0.20(+1.11%)
Nov 23, 2009 19.09 19.09 18.21 18.21 567 -0.02(-0.12%)
Nov 20, 2009 18.24 18.24 18.24 18.24 170 -0.18(-0.98%)
Nov 19, 2009 18.87 18.98 18.42 18.42 1,388 -0.67(-3.51%)
Nov 17, 2009 19.09 19.09 19.09 19.09 0 +0.32(+1.69%)
Nov 16, 2009 19.22 19.22 18.77 18.77 226 -0.54(-2.79%)
Nov 13, 2009 19.31 19.31 19.31 19.31 113 +0.35(+1.86%)
Nov 10, 2009 18.95 18.95 18.95 18.95 0 -0.12(-0.65%)
Nov 09, 2009 18.65 19.25 18.65 19.08 1,020 +0.47(+2.51%)
Nov 05, 2009 18.61 18.61 18.61 18.61 0 +0.42(+2.33%)
Nov 04, 2009 18.01 18.19 18.01 18.19 453 +0.26(+1.48%)
Nov 03, 2009 17.64 17.92 17.64 17.92 340 +0.33(+1.90%)
Nov 02, 2009 17.59 17.59 17.59 17.59 340 +0.42(+2.47%)
Oct 30, 2009 17.21 17.21 17.16 17.16 907 -0.47(-2.65%)
Oct 29, 2009 12.64 17.63 12.64 17.63 1,928 +0.44(+2.56%)
Oct 28, 2009 17.61 17.76 17.19 17.19 3,062 -0.86(-4.74%)
Oct 27, 2009 18.16 18.16 18.05 18.05 567 -0.22(-1.21%)
Oct 26, 2009 18.13 18.27 18.13 18.27 794 +0.13(+0.73%)
Oct 23, 2009 18.13 18.13 18.13 18.13 794 -0.26(-1.44%)
Oct 22, 2009 18.43 18.43 17.93 18.40 680 -0.59(-3.11%)
Oct 20, 2009 19.88 18.99 18.99 18.99 2,495 -0.21(-1.10%)
Oct 19, 2009 18.74 19.20 18.68 19.20 907 +0.59(+3.17%)
Oct 12, 2009 18.65 18.61 18.61 18.61 3,062 -0.25(-1.31%)
Oct 09, 2009 18.86 18.86 18.86 18.86 113 +0.34(+1.86%)
Oct 08, 2009 18.41 18.75 18.41 18.51 794 +0.25(+1.35%)
Oct 07, 2009 18.06 18.27 18.06 18.27 226 -0.14(-0.77%)
Oct 06, 2009 18.39 18.41 18.39 18.41 453 +0.08(+0.43%)
Oct 05, 2009 18.33 18.33 18.33 18.33 113 +0.10(+0.53%)
Oct 01, 2009 18.23 18.23 18.23 18.23 0 -0.30(-1.62%)
Sep 29, 2009 18.53 18.53 18.53 18.53 0 +0.34(+1.87%)
Sep 28, 2009 18.43 18.43 18.19 18.19 340 +0.13(+0.71%)
Sep 24, 2009 17.69 18.06 18.06 18.06 453 -0.37(-2.01%)
Sep 23, 2009 18.80 18.80 18.43 18.43 680 -0.74(-3.86%)
Sep 22, 2009 19.40 19.40 19.17 19.17 907 -0.53(-2.68%)
Sep 21, 2009 19.03 19.74 19.03 19.70 567 +1.02(+5.47%)
Sep 18, 2009 18.68 18.68 18.68 18.68 113 +0.30(+1.63%)
Sep 17, 2009 18.38 18.38 18.38 18.38 113 +0.48(+2.71%)
Sep 10, 2009 18.08 17.90 17.90 17.90 794 -0.48(-2.64%)
Sep 04, 2009 18.18 18.38 18.38 18.38 794 +0.49(+2.76%)
Sep 03, 2009 18.13 18.13 17.81 17.89 6,125 -0.12(-0.69%)
Sep 02, 2009 17.85 18.01 17.85 18.01 907 -0.20(-1.11%)
Sep 01, 2009 18.43 18.43 18.21 18.21 1,361 -0.17(-0.91%)
Aug 31, 2009 18.80 18.80 18.38 18.38 1,361 -0.71(-3.70%)
Aug 27, 2009 19.09 19.09 19.09 19.09 340 -0.51(-2.61%)
Aug 26, 2009 19.33 19.60 19.33 19.60 680 -0.02(-0.09%)
Aug 21, 2009 19.62 19.62 19.62 19.62 113 +0.44(+2.30%)
Aug 19, 2009 19.17 19.17 19.17 19.17 113 +0.40(+2.11%)
Aug 18, 2009 18.95 18.95 18.78 18.78 907 -0.18(-0.93%)
Aug 17, 2009 19.32 19.32 18.95 18.95 1,361 -0.64(-3.28%)
Aug 14, 2009 19.60 19.60 19.60 19.60 567 -0.42(-2.11%)
Aug 13, 2009 20.22 20.22 20.02 20.02 226 -0.39(-1.90%)
Aug 12, 2009 20.43 20.43 20.41 20.41 226 -0.53(-2.53%)
Aug 11, 2009 20.94 20.94 20.94 20.94 113 +0.11(+0.51%)
Aug 07, 2009 20.63 20.83 20.83 20.83 340 +0.43(+2.12%)
Aug 06, 2009 20.40 20.40 20.40 20.40 226 +0.57(+2.89%)
Aug 04, 2009 20.01 19.83 19.83 19.83 794 +0.43(+2.23%)
Jul 31, 2009 19.55 19.40 19.40 19.40 3,176 -0.18(-0.90%)
Jul 29, 2009 19.57 19.57 19.57 19.57 453 +0.08(+0.41%)
Jul 28, 2009 19.49 19.49 19.49 19.49 226 +0.10(+0.50%)
Jul 27, 2009 18.78 19.40 18.78 19.40 5,104 +0.02(+0.09%)
Jul 24, 2009 19.22 19.40 18.93 19.38 453 +0.12(+0.64%)
Jul 23, 2009 19.40 19.40 19.25 19.25 2,268 -0.12(-0.64%)
Jul 22, 2009 19.25 19.40 19.11 19.38 13,157 -2.35(-10.83%)
Jul 21, 2009 21.73 21.73 21.73 21.73 113 -0.40(-1.79%)
Jul 20, 2009 22.13 22.13 22.13 22.13 340 +0.31(+1.41%)
Jul 17, 2009 21.82 21.82 21.82 21.82 113 +0.66(+3.12%)
Jul 15, 2009 20.95 21.16 21.16 21.16 794 +0.88(+4.35%)
Jul 14, 2009 20.14 20.28 18.68 20.28 1,247 +0.35(+1.77%)
Jul 13, 2009 20.08 20.09 19.92 19.92 567 +0.35(+1.80%)
Jul 09, 2009 19.59 19.59 19.57 19.57 907 -0.04(-0.22%)
Jul 08, 2009 19.88 20.06 19.62 19.62 1,474 -0.18(-0.89%)
Jul 07, 2009 19.84 19.84 19.79 19.79 2,722 +0.04(+0.18%)
Jul 06, 2009 20.28 20.28 19.76 19.76 6,011 -0.56(-2.78%)
Jul 02, 2009 20.32 20.32 20.32 20.32 340 -0.18(-0.86%)
Jul 01, 2009 20.62 20.62 20.50 20.50 226 -0.22(-1.06%)
Jun 30, 2009 20.77 21.03 19.62 20.72 12,704 +0.28(+1.38%)
Jun 26, 2009 21.27 20.44 20.44 20.44 3,062 -1.23(-5.70%)
Jun 25, 2009 21.67 21.67 21.48 21.67 4,083 -0.37(-1.68%)
Jun 17, 2009 22.04 22.04 22.04 22.04 0 +0.78(+3.69%)
Jun 16, 2009 21.82 21.82 21.26 21.26 1,361 -1.03(-4.63%)
Jun 15, 2009 22.29 22.29 22.29 22.29 340 -0.63(-2.77%)
Jun 11, 2009 22.92 22.92 22.92 22.92 113 -0.44(-1.89%)
Jun 10, 2009 23.36 23.36 23.36 23.36 113 -0.31(-1.30%)
Jun 05, 2009 23.67 23.67 23.67 23.67 113 -0.17(-0.70%)
Jun 04, 2009 24.46 24.46 23.80 23.84 567 +0.22(+0.93%)
Jun 03, 2009 23.57 23.71 23.57 23.62 1,474 +0.04(+0.15%)
Jun 02, 2009 23.58 23.58 23.58 23.58 113 +0.35(+1.52%)
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.