Skip to main content

Aarons Holdings Company (NY: AAN )

14.98 -0.15 (-0.99%)
Streaming Delayed Price Updated: 10:59 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Jul 30, 2008 14.49 14.49 14.49 14.49 4,381 +0.10(+0.69%)
Jul 29, 2008 14.39 14.47 14.17 14.39 12,802 -0.06(-0.38%)
Jul 28, 2008 14.83 14.83 14.45 14.45 649 -0.49(-3.26%)
Jul 25, 2008 14.93 14.93 14.93 14.93 162 +0.49(+3.41%)
Jul 24, 2008 14.40 14.79 14.40 14.44 1,947 +0.10(+0.73%)
Jul 23, 2008 15.25 15.25 14.27 14.34 1,947 +0.47(+3.38%)
Jul 22, 2008 13.74 13.87 13.74 13.87 1,460 +0.00(+0.00%)
Jul 21, 2008 13.77 13.87 13.77 13.87 3,407 -0.09(-0.66%)
Jul 18, 2008 13.96 13.96 13.96 13.96 162 +0.46(+3.38%)
Jul 17, 2008 13.24 13.50 13.24 13.50 1,298 +0.27(+2.00%)
Jul 16, 2008 13.24 13.24 13.24 13.24 0 +0.00(+0.00%)
Jul 15, 2008 12.97 13.28 12.97 13.24 811 +0.81(+6.55%)
Jul 14, 2008 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jul 11, 2008 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jul 10, 2008 12.42 12.42 12.42 12.42 162 -0.06(-0.44%)
Jul 09, 2008 12.48 12.48 12.48 12.48 486 -0.03(-0.25%)
Jul 08, 2008 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Jul 07, 2008 12.51 12.51 12.51 12.51 162 +0.49(+4.10%)
Jul 04, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Jul 03, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Jul 02, 2008 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Jul 01, 2008 12.21 12.21 12.02 12.02 3,323 -0.32(-2.60%)
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%)
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.