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 (%)
Sep 30, 2010 16.00 16.00 15.78 16.00 1,035 +0.13(+0.82%)
Sep 29, 2010 15.87 15.95 15.87 15.87 2,299 -0.13(-0.82%)
Sep 28, 2010 15.67 16.00 15.52 16.00 6,556 +0.35(+2.22%)
Sep 27, 2010 15.44 15.74 15.44 15.65 6,441 +0.08(+0.54%)
Sep 24, 2010 15.52 15.57 15.27 15.57 13,573 +0.38(+2.48%)
Sep 23, 2010 15.21 15.41 15.19 15.19 10,427 +0.06(+0.40%)
Sep 22, 2010 15.14 15.17 15.04 15.13 8,626 +0.03(+0.17%)
Sep 21, 2010 15.04 15.26 15.04 15.10 12,652 +0.06(+0.40%)
Sep 20, 2010 14.48 15.04 14.48 15.04 14,263 +0.57(+3.90%)
Sep 17, 2010 14.48 14.71 14.34 14.48 3,335 -0.23(-1.54%)
Sep 15, 2010 14.70 14.70 14.70 14.70 575 +0.04(+0.30%)
Sep 14, 2010 14.78 14.78 14.66 14.66 12,533 -0.08(-0.53%)
Sep 13, 2010 13.30 14.78 13.30 14.74 34,351 +2.56(+21.07%)
Sep 10, 2010 12.04 12.17 12.02 12.17 6,211 +0.04(+0.36%)
Sep 09, 2010 11.98 12.13 11.95 12.13 2,530 +0.10(+0.87%)
Sep 08, 2010 12.16 12.26 12.02 12.02 1,380 +0.01(+0.07%)
Sep 07, 2010 12.26 12.26 12.01 12.01 460 -0.33(-2.68%)
Sep 03, 2010 11.87 12.35 11.87 12.35 17,713 +0.87(+7.58%)
Sep 02, 2010 11.48 11.48 11.48 11.48 115 +0.17(+1.54%)
Sep 01, 2010 11.30 11.30 11.30 11.30 115 -0.12(-1.07%)
Aug 31, 2010 11.52 11.52 11.42 11.42 690 -0.26(-2.22%)
Aug 27, 2010 11.68 11.68 11.68 11.68 115 -0.13(-1.10%)
Aug 25, 2010 11.73 11.81 11.81 11.81 230 +0.26(+2.26%)
Aug 24, 2010 11.68 11.68 11.44 11.55 805 -0.35(-2.92%)
Aug 23, 2010 11.90 11.90 11.90 11.90 115 -0.21(-1.72%)
Aug 20, 2010 12.11 12.11 12.11 12.11 115 -0.14(-1.13%)
Aug 18, 2010 12.25 12.25 12.25 12.25 115 +0.16(+1.29%)
Aug 16, 2010 12.09 12.09 12.09 12.09 460 -0.29(-2.32%)
Aug 12, 2010 12.38 12.38 12.38 12.38 115 -0.39(-3.06%)
Aug 09, 2010 12.68 12.77 12.77 12.77 1,036 +0.30(+2.44%)
Aug 06, 2010 12.46 12.46 12.46 12.46 115 -0.28(-2.18%)
Aug 04, 2010 12.74 12.74 12.74 12.74 1,036 +0.03(+0.20%)
Aug 03, 2010 13.03 13.03 12.72 12.72 805 -0.01(-0.07%)
Jul 30, 2010 12.72 12.72 12.72 12.72 115 +0.04(+0.34%)
Jul 29, 2010 13.12 13.12 12.68 12.68 690 -0.09(-0.68%)
Jul 28, 2010 12.77 12.77 12.77 12.77 230 +0.30(+2.37%)
Jul 27, 2010 12.47 12.47 11.92 12.47 690 -0.12(-0.97%)
Jul 26, 2010 12.59 12.59 12.59 12.59 575 +0.22(+1.75%)
Jul 23, 2010 12.34 12.38 12.34 12.38 345 +0.17(+1.42%)
Jul 22, 2010 12.20 12.20 12.20 12.20 115 +0.13(+1.08%)
Jul 16, 2010 12.28 12.07 12.07 12.07 230 -0.26(-2.11%)
Jul 15, 2010 12.33 12.33 12.33 12.33 230 +0.13(+1.07%)
Jul 14, 2010 12.16 12.26 12.15 12.20 5,986 -0.17(-1.40%)
Jul 13, 2010 12.33 12.38 12.33 12.38 345 +0.43(+3.64%)
Jul 12, 2010 11.94 11.94 11.94 11.94 690 -0.22(-1.79%)
Jul 08, 2010 12.46 12.16 12.16 12.16 1,151 -0.56(-4.44%)
Jul 07, 2010 11.60 12.72 11.60 12.72 1,957 +1.42(+12.61%)
Jul 06, 2010 11.70 11.81 11.30 11.30 1,957 -0.13(-1.14%)
Jul 02, 2010 11.43 11.81 11.29 11.43 4,643 +0.10(+0.84%)
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.