Aarons Holdings Company (NY: AAN )

22.81 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.24 26.34 25.24 26.00 6,110 +1.75(+7.22%)
May 28, 2009 25.03 25.03 23.64 24.25 8,750 -0.75(-3.00%)
May 27, 2009 26.00 26.01 25.00 25.00 6,455 -0.65(-2.53%)
May 26, 2009 24.91 26.06 24.91 25.65 3,000 +1.49(+6.17%)
May 22, 2009 24.16 24.16 24.16 24.16 300 -0.34(-1.39%)
May 21, 2009 24.60 25.00 24.50 24.50 800 -1.13(-4.41%)
May 20, 2009 26.19 26.19 25.63 25.63 2,450 -0.44(-1.69%)
May 19, 2009 26.00 26.17 25.86 26.07 6,700 -0.07(-0.27%)
May 18, 2009 25.99 26.14 25.50 26.14 2,282 +0.40(+1.55%)
May 15, 2009 25.52 25.74 25.52 25.74 2,000 +0.54(+2.14%)
May 13, 2009 25.50 25.20 25.20 25.20 700 -0.97(-3.71%)
May 12, 2009 26.17 26.17 26.17 26.17 300 -0.83(-3.07%)
May 07, 2009 27.00 27.00 27.00 27.00 4,300 -0.80(-2.88%)
May 06, 2009 27.80 27.80 27.80 27.80 100 -1.20(-4.14%)
May 05, 2009 29.55 29.55 29.00 29.00 400 +0.50(+1.75%)
May 01, 2009 28.50 28.50 28.50 28.50 100 -1.95(-6.40%)
Apr 30, 2009 30.00 30.45 30.00 30.45 600 +0.77(+2.59%)
Apr 29, 2009 28.11 29.68 27.98 29.68 10,357 +1.68(+6.00%)
Apr 28, 2009 25.20 28.59 25.20 28.00 1,200 +3.75(+15.46%)
Apr 27, 2009 24.25 24.25 24.25 24.25 100 +0.50(+2.11%)
Apr 23, 2009 23.75 23.75 23.75 23.75 0 -0.75(-3.06%)
Apr 22, 2009 24.05 24.50 24.05 24.50 300 +0.75(+3.16%)
Apr 21, 2009 23.75 23.75 23.75 23.75 100 +0.25(+1.06%)
Apr 20, 2009 25.50 26.00 23.50 23.50 2,300 -1.52(-6.08%)
Apr 17, 2009 25.25 25.25 25.02 25.02 1,600 +0.09(+0.36%)
Apr 15, 2009 24.50 24.93 24.93 24.93 300 +0.96(+4.01%)
Apr 14, 2009 24.50 24.50 23.97 23.97 300 -1.02(-4.08%)
Apr 13, 2009 24.99 24.99 24.99 24.99 100 -0.01(-0.04%)
Apr 09, 2009 24.75 25.00 24.75 25.00 1,000 +1.00(+4.17%)
Apr 08, 2009 23.75 24.00 23.75 24.00 400 +1.00(+4.35%)
Apr 07, 2009 23.00 23.00 23.00 23.00 100 -0.34(-1.46%)
Apr 03, 2009 23.75 23.34 23.34 23.34 600 +0.01(+0.04%)
Apr 02, 2009 23.28 23.50 23.19 23.33 2,400 +0.89(+3.97%)
Apr 01, 2009 22.60 22.60 22.44 22.44 200 -0.96(-4.10%)
Mar 31, 2009 23.20 23.40 23.20 23.40 300 +0.63(+2.77%)
Mar 30, 2009 22.25 22.77 22.25 22.77 200 +1.55(+7.30%)
Mar 26, 2009 20.00 21.22 20.00 21.22 400 +1.73(+8.88%)
Mar 25, 2009 19.55 19.55 19.49 19.49 400 -0.26(-1.32%)
Mar 24, 2009 19.91 19.91 19.75 19.75 775 -0.60(-2.95%)
Mar 20, 2009 20.35 20.35 20.35 20.35 0 -0.80(-3.78%)
Mar 18, 2009 21.15 21.15 21.15 21.15 0 +0.40(+1.93%)
Mar 13, 2009 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 12, 2009 20.75 20.75 20.75 20.75 400 +0.59(+2.93%)
Mar 11, 2009 20.44 20.84 20.16 20.16 900 +0.52(+2.65%)
Mar 10, 2009 20.21 20.40 19.50 19.64 2,600 +0.36(+1.87%)
Mar 09, 2009 19.65 19.87 19.28 19.28 900 +0.11(+0.57%)
Mar 06, 2009 19.76 19.76 19.14 19.17 0 -0.83(-4.15%)
Mar 05, 2009 19.70 20.00 19.50 20.00 5,000 +0.20(+1.01%)
Mar 04, 2009 19.78 19.80 19.72 19.80 4,700 -0.20(-1.00%)
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.