Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2008 17.76 17.94 17.76 17.83 1,384 +0.07(+0.39%)
Oct 31, 2008 17.11 17.98 17.11 17.76 2,769 +1.02(+6.11%)
Oct 30, 2008 16.16 16.74 16.16 16.74 1,269 +1.00(+6.33%)
Oct 29, 2008 14.30 15.74 13.72 15.74 1,846 +2.79(+21.54%)
Oct 28, 2008 11.87 13.09 11.70 12.95 3,115 -1.82(-12.32%)
Oct 27, 2008 14.10 14.95 14.10 14.77 6,577 +0.10(+0.65%)
Oct 24, 2008 14.13 14.95 14.13 14.68 45,100 -0.03(-0.24%)
Oct 23, 2008 14.08 14.71 13.91 14.71 3,115 +0.26(+1.80%)
Oct 22, 2008 14.45 14.45 14.45 14.45 115 -0.02(-0.12%)
Oct 21, 2008 14.47 14.47 14.47 14.47 0 +0.00(+0.00%)
Oct 20, 2008 14.47 14.47 14.47 14.47 230 -0.26(-1.76%)
Oct 17, 2008 14.05 14.74 14.05 14.73 0 +0.44(+3.09%)
Oct 16, 2008 14.29 14.29 14.29 14.29 346 +0.10(+0.73%)
Oct 15, 2008 14.45 14.77 14.19 14.19 461 -0.33(-2.27%)
Oct 14, 2008 14.86 14.86 14.46 14.51 8,308 -0.85(-5.53%)
Oct 13, 2008 14.73 15.36 14.38 15.36 1,269 +1.07(+7.45%)
Oct 10, 2008 15.43 15.43 14.20 14.30 4,154 -1.55(-9.79%)
Oct 09, 2008 16.90 16.90 15.85 15.85 1,615 -1.48(-8.55%)
Oct 08, 2008 16.58 17.39 16.58 17.33 3,231 -0.30(-1.72%)
Oct 07, 2008 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Oct 06, 2008 17.94 18.22 17.33 17.63 3,231 -1.13(-6.00%)
Oct 03, 2008 18.91 19.22 18.72 18.76 0 -1.29(-6.44%)
Oct 02, 2008 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Oct 01, 2008 19.56 20.05 19.01 20.05 2,886 +0.93(+4.85%)
Sep 30, 2008 19.47 19.47 18.93 19.12 2,538 +0.34(+1.80%)
Sep 29, 2008 19.19 19.19 18.79 18.79 3,577 -0.70(-3.60%)
Sep 26, 2008 18.93 19.49 18.61 19.49 0 +0.56(+2.98%)
Sep 25, 2008 18.93 18.93 18.93 18.93 1,731 +0.00(+0.00%)
Sep 24, 2008 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Sep 23, 2008 18.67 19.09 18.67 18.93 2,885 -0.57(-2.93%)
Sep 22, 2008 19.30 20.34 19.30 19.50 1,961 -1.05(-5.10%)
Sep 19, 2008 20.61 20.61 20.55 20.55 0 +0.38(+1.89%)
Sep 18, 2008 20.32 22.46 18.96 20.16 5,077 +1.01(+5.29%)
Sep 17, 2008 19.57 19.57 18.97 19.15 3,231 -1.10(-5.43%)
Sep 16, 2008 20.25 20.25 20.25 20.25 115 -0.10(-0.47%)
Sep 15, 2008 20.96 20.96 20.30 20.35 1,961 -0.75(-3.53%)
Sep 12, 2008 21.39 21.39 20.60 21.09 2,654 -0.34(-1.58%)
Sep 11, 2008 21.31 21.43 21.31 21.43 923 -0.06(-0.28%)
Sep 10, 2008 21.23 21.93 21.23 21.49 3,462 -0.20(-0.92%)
Sep 09, 2008 21.66 21.94 20.80 21.69 8,655 +0.03(+0.12%)
Sep 08, 2008 21.53 21.66 21.53 21.66 692 +0.87(+4.17%)
Sep 05, 2008 20.80 20.80 20.80 20.80 0 -0.33(-1.56%)
Sep 04, 2008 21.60 21.60 21.13 21.13 692 -0.47(-2.17%)
Sep 03, 2008 21.06 21.59 20.79 21.59 2,077 +1.01(+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.