Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.68 15.68 15.25 15.25 0 -0.82(-5.12%)
Jan 29, 2009 16.38 16.38 16.07 16.07 1,384 -1.16(-6.74%)
Jan 28, 2009 17.07 17.24 17.07 17.24 346 +0.16(+0.96%)
Jan 27, 2009 17.50 17.54 17.07 17.07 1,731 -1.03(-5.70%)
Jan 26, 2009 18.11 18.11 18.10 18.10 461 -0.01(-0.05%)
Jan 21, 2009 18.11 18.11 18.11 18.11 0 +0.00(+0.00%)
Jan 20, 2009 18.74 19.66 18.11 18.11 2,192 -0.68(-3.64%)
Jan 16, 2009 18.98 18.98 18.80 18.80 346 -0.49(-2.52%)
Jan 15, 2009 19.28 19.28 19.28 19.28 115 +0.68(+3.68%)
Jan 12, 2009 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jan 09, 2009 18.60 18.60 18.60 18.60 0 +0.38(+2.09%)
Jan 08, 2009 18.20 18.21 18.20 18.21 461 -0.21(-1.13%)
Jan 07, 2009 18.63 18.75 18.42 18.42 4,039 -1.51(-7.57%)
Jan 06, 2009 19.11 19.93 19.11 19.93 1,269 +0.95(+5.02%)
Jan 05, 2009 18.98 19.71 18.67 18.98 1,961 +0.48(+2.58%)
Jan 02, 2009 18.85 18.85 18.50 18.50 0 -0.52(-2.73%)
Jan 01, 2009 18.32 19.02 18.32 19.02 0 +0.00(+0.00%)
Dec 31, 2008 18.32 19.02 18.32 19.02 1,154 +0.52(+2.81%)
Dec 30, 2008 18.32 18.50 18.29 18.50 692 +0.22(+1.19%)
Dec 29, 2008 18.63 18.63 17.89 18.28 6,000 -0.95(-4.96%)
Dec 26, 2008 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Dec 24, 2008 19.24 19.24 19.24 19.24 115 -0.26(-1.33%)
Dec 23, 2008 20.18 20.18 19.28 19.50 2,885 +0.29(+1.53%)
Dec 22, 2008 20.13 20.20 19.20 19.20 3,808 +0.57(+3.07%)
Dec 19, 2008 18.93 20.36 18.63 18.63 5,193 +0.02(+0.09%)
Dec 18, 2008 18.63 18.91 18.61 18.61 5,193 -0.02(-0.09%)
Dec 17, 2008 17.89 18.63 16.90 18.63 2,769 +0.42(+2.33%)
Dec 16, 2008 17.76 18.21 17.76 18.21 346 +1.20(+7.03%)
Dec 15, 2008 16.90 17.24 16.90 17.01 346 -0.32(-1.85%)
Dec 12, 2008 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Dec 11, 2008 17.85 17.85 17.33 17.33 692 -0.65(-3.61%)
Dec 10, 2008 17.04 17.98 17.04 17.98 346 +1.40(+8.41%)
Dec 09, 2008 17.84 17.84 16.59 16.59 2,192 -1.61(-8.86%)
Dec 08, 2008 18.63 18.63 18.20 18.20 2,654 -0.43(-2.33%)
Dec 05, 2008 17.67 18.63 17.67 18.63 577 +1.30(+7.50%)
Dec 04, 2008 17.46 17.78 17.33 17.33 2,409 +0.48(+2.83%)
Dec 03, 2008 16.68 17.52 16.68 16.85 1,500 -0.23(-1.32%)
Dec 02, 2008 17.01 17.08 17.01 17.08 346 -0.29(-1.70%)
Dec 01, 2008 17.76 17.76 17.37 17.37 692 -1.26(-6.74%)
Nov 28, 2008 18.63 18.63 18.63 18.63 1,500 +0.00(+0.00%)
Nov 26, 2008 17.76 18.72 17.76 18.63 1,500 +1.16(+6.65%)
Nov 25, 2008 17.68 17.68 17.47 17.47 461 +0.14(+0.80%)
Nov 24, 2008 16.59 17.33 16.29 17.33 2,308 +1.08(+6.67%)
Nov 21, 2008 16.46 16.46 15.38 16.25 1,846 -0.58(-3.45%)
Nov 20, 2008 16.83 16.83 16.83 16.83 115 -0.50(-2.90%)
Nov 14, 2008 17.33 17.33 17.33 17.33 115 -0.22(-1.23%)
Nov 13, 2008 16.46 17.55 16.46 17.55 346 +1.42(+8.81%)
Nov 12, 2008 16.25 16.25 16.13 16.13 461 -0.69(-4.12%)
Nov 11, 2008 15.94 16.82 15.94 16.82 577 -0.23(-1.37%)
Nov 07, 2008 17.15 17.05 17.05 17.05 461 +0.76(+4.68%)
Nov 06, 2008 16.48 16.48 16.29 16.29 577 -0.83(-4.86%)
Nov 05, 2008 17.08 17.12 17.08 17.12 230 +0.14(+0.82%)
Nov 04, 2008 17.02 17.02 16.98 16.98 692 -0.85(-4.76%)
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.