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 (%)
Feb 27, 2009 17.64 17.64 17.61 17.63 0 +0.00(+0.00%)
Feb 26, 2009 17.64 17.64 17.61 17.63 2,268 -0.28(-1.57%)
Feb 25, 2009 17.29 18.12 16.67 17.91 7,520 +0.26(+1.50%)
Feb 24, 2009 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Feb 23, 2009 18.84 18.84 17.65 17.65 1,474 -0.58(-3.19%)
Feb 20, 2009 18.41 18.41 18.23 18.23 340 -0.11(-0.58%)
Feb 19, 2009 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Feb 18, 2009 18.34 18.34 18.34 18.34 113 -0.09(-0.48%)
Feb 17, 2009 18.34 18.43 18.25 18.43 907 +0.86(+4.92%)
Feb 13, 2009 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Feb 12, 2009 17.40 17.58 17.37 17.56 3,402 -0.07(-0.40%)
Feb 11, 2009 17.58 17.63 17.25 17.63 15,014 +0.18(+1.01%)
Feb 10, 2009 18.21 18.21 17.46 17.46 794 -1.46(-7.74%)
Feb 09, 2009 18.73 19.19 18.73 18.92 1,474 +0.14(+0.75%)
Feb 06, 2009 18.50 18.95 18.50 18.78 1,247 +1.15(+6.55%)
Feb 05, 2009 15.84 17.62 13.89 17.62 53,765 +1.28(+7.82%)
Feb 04, 2009 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Feb 03, 2009 16.53 16.57 16.34 16.34 340 +1.18(+7.79%)
Feb 02, 2009 15.16 15.16 15.16 15.16 340 -0.35(-2.27%)
Jan 30, 2009 15.96 15.96 15.52 15.52 0 -0.84(-5.12%)
Jan 29, 2009 16.66 16.66 16.35 16.35 1,361 -1.18(-6.74%)
Jan 28, 2009 17.37 17.54 17.37 17.54 340 +0.17(+0.96%)
Jan 27, 2009 17.81 17.85 17.37 17.37 1,701 -1.05(-5.70%)
Jan 26, 2009 18.43 18.43 18.42 18.42 453 -0.01(-0.05%)
Jan 21, 2009 18.43 18.43 18.43 18.43 0 +0.00(+0.00%)
Jan 20, 2009 19.07 20.00 18.43 18.43 2,155 -0.70(-3.64%)
Jan 16, 2009 19.31 19.31 19.12 19.12 340 -0.49(-2.52%)
Jan 15, 2009 19.62 19.62 19.62 19.62 113 +0.70(+3.68%)
Jan 12, 2009 18.92 18.92 18.92 18.92 0 +0.00(+0.00%)
Jan 09, 2009 18.92 18.92 18.92 18.92 0 +0.39(+2.09%)
Jan 08, 2009 18.51 18.53 18.51 18.53 453 -0.21(-1.13%)
Jan 07, 2009 18.95 19.08 18.74 18.74 3,970 -1.53(-7.57%)
Jan 06, 2009 19.44 20.28 19.44 20.28 1,247 +0.97(+5.02%)
Jan 05, 2009 19.31 20.06 19.00 19.31 1,928 +0.48(+2.58%)
Jan 02, 2009 19.17 19.17 18.82 18.82 0 -0.53(-2.73%)
Jan 01, 2009 18.64 19.35 18.64 19.35 0 +0.00(+0.00%)
Dec 31, 2008 18.64 19.35 18.64 19.35 1,134 +0.53(+2.81%)
Dec 30, 2008 18.64 18.82 18.61 18.82 680 +0.22(+1.18%)
Dec 29, 2008 18.95 18.95 18.21 18.60 5,898 -0.97(-4.96%)
Dec 26, 2008 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Dec 24, 2008 19.57 19.57 19.57 19.57 113 -0.26(-1.33%)
Dec 23, 2008 20.53 20.53 19.62 19.84 2,835 +0.30(+1.53%)
Dec 22, 2008 20.48 20.55 19.54 19.54 3,743 +0.58(+3.07%)
Dec 19, 2008 19.26 20.72 18.95 18.95 5,104 +0.02(+0.09%)
Dec 18, 2008 18.95 19.24 18.94 18.94 5,104 -0.02(-0.09%)
Dec 17, 2008 18.21 18.95 17.19 18.95 2,722 +0.43(+2.33%)
Dec 16, 2008 18.07 18.52 18.07 18.52 340 +1.22(+7.03%)
Dec 15, 2008 17.19 17.54 17.19 17.31 340 -0.33(-1.85%)
Dec 12, 2008 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Dec 11, 2008 18.16 18.16 17.63 17.63 680 -0.66(-3.61%)
Dec 10, 2008 17.33 18.29 17.33 18.29 340 +1.42(+8.41%)
Dec 09, 2008 18.15 18.15 16.87 16.87 2,155 -1.64(-8.86%)
Dec 08, 2008 18.95 18.95 18.51 18.51 2,608 -0.44(-2.33%)
Dec 05, 2008 17.98 18.95 17.98 18.95 567 +1.32(+7.50%)
Dec 04, 2008 17.76 18.09 17.63 17.63 2,368 +0.48(+2.83%)
Dec 03, 2008 16.97 17.83 16.97 17.15 1,474 -0.23(-1.32%)
Dec 02, 2008 17.31 17.38 17.31 17.38 340 -0.30(-1.70%)
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.