Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.37 17.37 17.37 17.37 115 -0.18(-1.04%)
Jun 27, 2008 18.07 18.07 17.55 17.55 576 -0.90(-4.89%)
Jun 26, 2008 18.61 18.80 18.46 18.46 1,498 -0.85(-4.40%)
Jun 25, 2008 18.99 19.57 18.77 19.31 2,166 +0.43(+2.30%)
Jun 24, 2008 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Jun 23, 2008 19.74 19.74 17.66 18.87 6,453 -1.56(-7.64%)
Jun 20, 2008 19.05 20.53 18.83 20.43 2,074 +0.69(+3.52%)
Jun 19, 2008 18.66 19.74 18.66 19.74 345 +1.13(+6.06%)
Jun 18, 2008 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Jun 17, 2008 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Jun 16, 2008 18.61 18.61 18.61 18.61 115 +0.69(+3.87%)
Jun 13, 2008 17.92 17.92 17.92 17.92 0 +0.00(+0.00%)
Jun 12, 2008 17.92 17.92 17.92 17.92 230 -0.11(-0.63%)
Jun 11, 2008 19.09 19.09 18.03 18.03 576 -0.48(-2.58%)
Jun 10, 2008 18.77 20.83 17.35 18.51 6,107 +1.28(+7.40%)
Jun 09, 2008 17.61 19.01 17.23 17.23 2,535 -0.39(-2.22%)
Jun 06, 2008 17.62 17.62 17.62 17.62 0 +0.00(+0.00%)
Jun 05, 2008 17.62 17.62 17.62 17.62 115 +0.01(+0.05%)
Jun 04, 2008 17.05 17.63 17.05 17.61 1,728 +0.56(+3.31%)
Jun 03, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Jun 02, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
May 30, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
May 29, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
May 28, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
May 27, 2008 17.05 17.05 17.05 17.05 1,037 +0.02(+0.13%)
May 26, 2008 17.35 17.53 16.92 17.03 0 +0.00(+0.00%)
May 23, 2008 17.35 17.53 16.92 17.03 921 -0.98(-5.42%)
May 22, 2008 18.01 18.01 18.01 18.01 345 +0.22(+1.22%)
May 21, 2008 17.79 17.79 17.79 17.79 576 -0.52(-2.84%)
May 20, 2008 18.14 18.31 18.14 18.31 230 -0.52(-2.76%)
May 19, 2008 18.14 18.83 18.01 18.83 1,843 +0.00(+0.00%)
May 16, 2008 18.83 18.83 18.83 18.83 0 +0.00(+0.00%)
May 15, 2008 18.83 18.83 18.83 18.83 115 -0.69(-3.56%)
May 14, 2008 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
May 13, 2008 19.61 19.61 19.52 19.52 230 +0.43(+2.27%)
May 12, 2008 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
May 09, 2008 18.66 19.09 18.66 19.09 230 +1.30(+7.32%)
May 08, 2008 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
May 07, 2008 17.80 18.22 17.52 17.79 3,803 -0.43(-2.33%)
May 06, 2008 17.64 18.22 17.64 18.21 921 -0.70(-3.72%)
May 05, 2008 18.92 18.92 18.92 18.92 0 +0.00(+0.00%)
May 02, 2008 18.92 18.92 18.92 18.92 115 -0.52(-2.68%)
May 01, 2008 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Apr 30, 2008 19.44 19.44 19.44 19.44 115 -0.52(-2.61%)
Apr 29, 2008 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Apr 28, 2008 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Apr 25, 2008 19.35 20.13 19.35 19.96 460 +0.09(+0.44%)
Apr 24, 2008 18.31 19.87 18.22 19.87 2,304 +1.99(+11.16%)
Apr 23, 2008 18.22 19.09 17.35 17.88 21,793 +1.39(+8.43%)
Apr 22, 2008 16.92 16.92 16.49 16.49 921 -0.95(-5.47%)
Apr 21, 2008 17.44 17.44 17.44 17.44 115 -0.52(-2.90%)
Apr 18, 2008 17.96 17.96 17.96 17.96 115 +0.52(+2.98%)
Apr 17, 2008 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Apr 16, 2008 17.44 17.44 17.44 17.44 115 +0.09(+0.50%)
Apr 15, 2008 17.35 17.35 17.35 17.35 115 +0.43(+2.56%)
Apr 14, 2008 17.44 17.44 16.92 16.92 230 +0.00(+0.00%)
Apr 11, 2008 16.92 16.92 16.92 16.92 0 +0.00(+0.00%)
Apr 10, 2008 16.83 17.35 16.83 16.92 2,420 -0.43(-2.50%)
Apr 09, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Apr 08, 2008 17.88 17.88 17.35 17.35 230 +0.00(+0.00%)
Apr 07, 2008 18.05 18.05 17.35 17.35 345 -0.17(-0.99%)
Apr 04, 2008 17.53 17.53 17.53 17.53 0 +0.00(+0.00%)
Apr 03, 2008 17.53 17.53 17.53 17.53 0 +0.00(+0.00%)
Apr 02, 2008 17.53 17.53 17.53 17.53 115 +0.52(+3.06%)
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.