Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 12.34 12.34 12.34 12.34 162 -0.13(-1.04%)
Jun 27, 2008 12.83 12.84 12.47 12.47 811 -0.64(-4.89%)
Jun 26, 2008 13.22 13.36 13.11 13.11 2,109 -0.60(-4.40%)
Jun 25, 2008 13.48 13.90 13.33 13.71 3,050 +0.31(+2.30%)
Jun 24, 2008 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Jun 23, 2008 14.02 14.02 12.54 13.40 9,086 -1.11(-7.64%)
Jun 20, 2008 13.53 14.58 13.37 14.51 2,920 +0.49(+3.52%)
Jun 19, 2008 13.25 14.02 13.25 14.02 486 +0.80(+6.06%)
Jun 18, 2008 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jun 17, 2008 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jun 16, 2008 13.22 13.22 13.22 13.22 162 +0.49(+3.87%)
Jun 13, 2008 12.73 12.73 12.73 12.73 0 +0.00(+0.00%)
Jun 12, 2008 12.73 12.73 12.73 12.73 324 -0.08(-0.63%)
Jun 11, 2008 13.56 13.56 12.81 12.81 811 -0.34(-2.58%)
Jun 10, 2008 13.33 14.79 12.33 13.15 8,599 +0.91(+7.40%)
Jun 09, 2008 12.51 13.50 12.24 12.24 3,569 -0.28(-2.22%)
Jun 06, 2008 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Jun 05, 2008 12.52 12.52 12.52 12.52 162 +0.01(+0.05%)
Jun 04, 2008 12.11 12.52 12.11 12.51 2,433 +0.40(+3.31%)
Jun 03, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Jun 02, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
May 30, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
May 29, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
May 28, 2008 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
May 27, 2008 12.11 12.11 12.11 12.11 1,460 +0.02(+0.13%)
May 26, 2008 12.33 12.45 12.02 12.09 0 +0.00(+0.00%)
May 23, 2008 12.33 12.45 12.02 12.09 1,298 -0.69(-5.42%)
May 22, 2008 12.79 12.79 12.79 12.79 486 +0.15(+1.22%)
May 21, 2008 12.63 12.63 12.63 12.63 811 -0.37(-2.84%)
May 20, 2008 12.88 13.00 12.88 13.00 324 -0.37(-2.76%)
May 19, 2008 12.88 13.37 12.79 13.37 2,596 +0.00(+0.00%)
May 16, 2008 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
May 15, 2008 13.37 13.37 13.37 13.37 162 -0.49(-3.56%)
May 14, 2008 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
May 13, 2008 13.93 13.93 13.87 13.87 324 +0.31(+2.27%)
May 12, 2008 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
May 09, 2008 13.25 13.56 13.25 13.56 324 +0.92(+7.32%)
May 08, 2008 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
May 07, 2008 12.64 12.94 12.44 12.63 5,354 -0.30(-2.33%)
May 06, 2008 12.53 12.94 12.53 12.94 1,298 -0.50(-3.72%)
May 05, 2008 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
May 02, 2008 13.44 13.44 13.44 13.44 162 -0.37(-2.68%)
May 01, 2008 13.80 13.80 13.80 13.80 0 +0.00(+0.00%)
Apr 30, 2008 13.80 13.80 13.80 13.80 162 -0.37(-2.61%)
Apr 29, 2008 14.17 14.17 14.17 14.17 0 +0.00(+0.00%)
Apr 28, 2008 14.17 14.17 14.17 14.17 0 +0.00(+0.00%)
Apr 25, 2008 13.74 14.30 13.74 14.17 649 +0.06(+0.44%)
Apr 24, 2008 13.00 14.11 12.94 14.11 3,245 +1.42(+11.16%)
Apr 23, 2008 12.94 13.56 12.33 12.70 30,685 +0.99(+8.43%)
Apr 22, 2008 12.02 12.02 11.71 11.71 1,298 -0.68(-5.47%)
Apr 21, 2008 12.39 12.39 12.39 12.39 162 -0.37(-2.90%)
Apr 18, 2008 12.76 12.76 12.76 12.76 162 +0.37(+2.99%)
Apr 17, 2008 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Apr 16, 2008 12.39 12.39 12.39 12.39 162 +0.06(+0.50%)
Apr 15, 2008 12.33 12.33 12.33 12.33 162 +0.31(+2.56%)
Apr 14, 2008 12.39 12.39 12.02 12.02 324 +0.00(+0.00%)
Apr 11, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Apr 10, 2008 11.96 12.33 11.96 12.02 3,407 -0.31(-2.50%)
Apr 09, 2008 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Apr 08, 2008 12.70 12.70 12.33 12.33 324 +0.00(+0.00%)
Apr 07, 2008 12.82 12.82 12.33 12.33 486 -0.12(-0.99%)
Apr 04, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Apr 03, 2008 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Apr 02, 2008 12.45 12.45 12.45 12.45 162 +0.37(+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.