Skip to main content

Aarons Holdings Company (NY: AAN )

14.89 +0.24 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.40 17.40 17.37 17.37 215 -0.33(-1.88%)
Apr 29, 2010 17.70 17.70 17.69 17.70 755 +0.30(+1.70%)
Apr 28, 2010 17.81 17.81 17.41 17.41 1,187 -0.23(-1.31%)
Apr 27, 2010 17.69 18.38 17.36 17.64 7,188 -0.28(-1.55%)
Apr 26, 2010 18.16 18.16 17.92 17.92 539 -0.14(-0.77%)
Apr 23, 2010 18.04 18.26 17.94 18.06 863 +0.23(+1.30%)
Apr 22, 2010 17.53 17.82 17.20 17.82 3,007 +0.51(+2.94%)
Apr 21, 2010 16.81 17.31 16.81 17.31 863 +0.05(+0.27%)
Apr 20, 2010 17.13 17.27 17.13 17.27 431 +0.14(+0.81%)
Apr 19, 2010 16.96 17.25 16.96 17.13 3,617 -0.17(-0.96%)
Apr 16, 2010 17.22 17.31 16.94 17.30 3,293 -0.30(-1.68%)
Apr 15, 2010 17.70 17.78 17.44 17.59 3,401 -0.28(-1.55%)
Apr 14, 2010 17.77 17.87 17.77 17.87 1,295 +0.40(+2.30%)
Apr 13, 2010 17.47 17.47 17.47 17.47 323 +0.19(+1.07%)
Apr 12, 2010 17.17 17.38 17.13 17.28 4,859 +0.12(+0.72%)
Apr 07, 2010 17.16 17.16 17.16 17.16 0 +0.20(+1.20%)
Apr 05, 2010 16.96 16.96 16.96 16.96 0 +0.20(+1.18%)
Mar 31, 2010 16.50 16.76 16.76 16.76 647 +0.09(+0.56%)
Mar 30, 2010 16.51 16.67 16.51 16.67 971 +0.30(+1.85%)
Mar 29, 2010 16.36 16.56 16.36 16.36 1,295 -0.27(-1.63%)
Mar 26, 2010 16.62 16.64 16.58 16.64 2,591 +0.06(+0.37%)
Mar 25, 2010 16.23 16.67 16.23 16.57 971 +0.20(+1.21%)
Mar 23, 2010 16.38 16.38 16.38 16.38 0 -0.07(-0.41%)
Mar 22, 2010 16.14 16.44 16.14 16.44 809 +0.15(+0.91%)
Mar 19, 2010 16.30 16.30 16.30 16.30 323 -0.06(-0.38%)
Mar 17, 2010 16.36 16.36 16.36 16.36 0 +0.31(+1.92%)
Mar 16, 2010 15.92 16.08 15.92 16.05 485 +0.44(+2.81%)
Mar 15, 2010 15.30 15.61 15.30 15.61 323 -0.01(-0.04%)
Mar 11, 2010 15.62 15.62 15.62 15.62 0 +0.25(+1.61%)
Mar 10, 2010 15.37 15.52 15.37 15.37 2,024 +0.00(+0.00%)
Mar 09, 2010 15.37 15.37 15.37 15.37 161 -0.02(-0.12%)
Mar 08, 2010 15.37 15.40 15.35 15.39 3,401 -0.01(-0.08%)
Mar 05, 2010 15.12 15.40 15.12 15.40 2,267 +0.44(+2.93%)
Mar 04, 2010 14.75 14.97 14.72 14.96 1,781 +0.14(+0.95%)
Feb 26, 2010 14.82 14.82 14.82 14.82 162 +0.11(+0.75%)
Feb 25, 2010 14.83 14.83 14.54 14.71 486 -0.28(-1.85%)
Feb 18, 2010 15.27 14.99 14.99 14.99 1,134 -0.04(-0.29%)
Feb 17, 2010 15.01 15.03 14.75 15.03 972 -0.17(-1.14%)
Feb 16, 2010 15.17 15.43 15.16 15.20 2,269 +0.25(+1.65%)
Feb 12, 2010 14.96 14.96 14.96 14.96 972 +0.17(+1.13%)
Feb 11, 2010 14.56 14.80 14.56 14.79 2,756 +0.36(+2.48%)
Feb 10, 2010 14.43 14.43 14.20 14.43 1,783 -0.06(-0.43%)
Feb 09, 2010 14.44 14.59 14.42 14.50 3,777 +0.21(+1.47%)
Feb 08, 2010 14.05 14.43 14.05 14.29 2,918 +0.41(+2.93%)
Feb 05, 2010 14.01 14.01 13.76 13.88 648 -0.15(-1.10%)
Feb 04, 2010 14.19 14.19 13.85 14.03 1,459 -0.46(-3.19%)
Feb 02, 2010 13.86 14.50 14.50 14.50 8,754 +0.80(+5.86%)
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.