Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 17.64 17.86 17.52 17.74 228,202 +0.10(+0.59%)
Dec 30, 2010 17.58 17.81 17.47 17.63 208,539 -0.01(-0.05%)
Dec 29, 2010 17.48 17.69 17.45 17.64 222,460 +0.23(+1.30%)
Dec 28, 2010 17.65 17.65 17.37 17.42 511,704 -0.24(-1.38%)
Dec 27, 2010 17.40 17.76 17.31 17.66 272,705 +0.19(+1.10%)
Dec 23, 2010 17.42 17.55 17.35 17.47 412,197 +0.10(+0.55%)
Dec 22, 2010 17.63 17.68 17.30 17.37 449,215 -0.21(-1.19%)
Dec 21, 2010 17.40 17.62 17.31 17.58 810,957 +0.23(+1.30%)
Dec 20, 2010 17.62 17.73 17.16 17.36 1,376,268 -0.23(-1.34%)
Dec 17, 2010 17.91 17.91 17.46 17.59 1,044,272 -0.32(-1.80%)
Dec 16, 2010 17.55 17.96 17.55 17.91 703,600 +0.42(+2.39%)
Dec 15, 2010 17.59 17.79 17.48 17.49 852,481 -0.15(-0.84%)
Dec 14, 2010 17.89 17.95 17.51 17.64 608,956 -0.23(-1.31%)
Dec 13, 2010 17.98 17.98 17.62 17.88 537,398 -0.06(-0.34%)
Dec 10, 2010 17.79 17.95 17.66 17.94 1,034 +0.04(+0.24%)
Dec 09, 2010 18.19 18.19 17.86 17.89 459 -0.16(-0.87%)
Dec 08, 2010 17.75 18.08 17.75 18.05 344 -0.03(-0.19%)
Dec 07, 2010 18.12 18.29 18.02 18.09 4,956 +0.10(+0.58%)
Dec 06, 2010 17.98 17.98 17.98 17.98 574 -0.01(-0.05%)
Dec 03, 2010 17.70 17.99 17.68 17.99 2,069 +0.24(+1.37%)
Dec 02, 2010 17.68 17.75 17.68 17.75 229 +0.13(+0.74%)
Dec 01, 2010 17.54 17.62 17.48 17.62 3,103 +0.29(+1.66%)
Nov 30, 2010 17.19 17.40 17.19 17.33 3,577 -0.03(-0.20%)
Nov 29, 2010 17.49 17.49 17.36 17.36 689 -0.28(-1.61%)
Nov 26, 2010 17.75 17.75 17.65 17.65 690 -0.17(-0.98%)
Nov 24, 2010 17.55 17.82 17.82 17.82 1,150 +0.43(+2.50%)
Nov 23, 2010 16.99 17.39 16.92 17.39 3,220 +0.34(+1.99%)
Nov 22, 2010 16.68 17.05 16.61 17.05 2,530 +0.29(+1.71%)
Nov 19, 2010 16.77 16.82 16.52 16.76 7,476 -0.07(-0.41%)
Nov 18, 2010 16.87 16.97 16.83 16.83 17,713 +0.05(+0.31%)
Nov 17, 2010 16.74 16.80 16.67 16.78 4,370 +0.09(+0.52%)
Nov 16, 2010 16.92 17.03 16.64 16.69 7,131 -0.42(-2.44%)
Nov 15, 2010 17.07 17.19 17.07 17.11 7,629 -0.02(-0.10%)
Nov 12, 2010 17.21 17.21 17.13 17.13 230 -0.37(-2.14%)
Nov 11, 2010 17.50 17.50 17.24 17.50 920 -0.05(-0.30%)
Nov 10, 2010 17.36 17.55 17.36 17.55 230 +0.51(+3.01%)
Nov 09, 2010 17.43 17.65 17.04 17.04 460 -0.54(-3.07%)
Nov 08, 2010 17.48 17.68 17.48 17.58 2,530 +0.02(+0.09%)
Nov 05, 2010 17.47 17.88 17.47 17.56 4,025 +0.13(+0.76%)
Nov 04, 2010 16.74 17.52 16.74 17.43 5,521 +0.85(+5.14%)
Nov 03, 2010 16.43 16.58 16.43 16.58 3,373 +0.34(+2.09%)
Nov 02, 2010 16.11 16.35 16.10 16.24 2,904 +0.08(+0.48%)
Nov 01, 2010 16.26 16.26 16.15 16.16 575 -0.23(-1.38%)
Oct 28, 2010 16.50 16.39 16.39 16.39 345 +0.03(+0.21%)
Oct 27, 2010 16.48 16.48 16.21 16.35 460 +1.06(+6.94%)
Oct 25, 2010 15.37 15.37 15.29 15.29 8,051 +0.06(+0.40%)
Oct 22, 2010 15.33 15.42 15.23 15.23 632 -0.16(-1.02%)
Oct 21, 2010 15.32 15.65 15.32 15.39 3,795 +0.17(+1.14%)
Oct 20, 2010 15.21 15.28 15.13 15.21 37,383 -0.05(-0.34%)
Oct 19, 2010 15.20 15.65 15.05 15.27 11,111 -0.08(-0.51%)
Oct 18, 2010 15.39 15.39 15.10 15.34 11,042 +0.03(+0.17%)
Oct 15, 2010 15.39 15.39 15.23 15.32 7,936 +0.05(+0.34%)
Oct 14, 2010 15.26 15.36 15.26 15.27 345 -0.09(-0.57%)
Oct 13, 2010 15.27 15.41 15.13 15.35 5,406 +0.15(+0.97%)
Oct 12, 2010 15.03 15.21 15.03 15.21 1,035 +0.09(+0.57%)
Oct 11, 2010 14.84 15.12 14.84 15.12 575 +0.21(+1.40%)
Oct 08, 2010 14.91 14.94 14.78 14.91 1,495 +0.00(+0.00%)
Oct 07, 2010 14.84 14.91 14.61 14.91 7,131 +0.04(+0.29%)
Oct 06, 2010 14.69 14.87 14.69 14.87 460 +0.04(+0.29%)
Oct 05, 2010 15.59 15.59 14.82 14.82 1,495 -0.61(-3.94%)
Oct 04, 2010 15.64 15.64 15.43 15.43 2,645 -0.22(-1.39%)
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.