Aarons Holdings Company (NY: AAN )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Jul 30, 2008 23.51 23.51 23.51 23.51 2,700 +0.16(+0.69%)
Jul 29, 2008 23.35 23.48 22.99 23.35 7,890 -0.09(-0.38%)
Jul 28, 2008 24.06 24.06 23.44 23.44 400 -0.79(-3.26%)
Jul 25, 2008 24.23 24.23 24.23 24.23 100 +0.80(+3.41%)
Jul 24, 2008 23.36 24.00 23.36 23.43 1,200 +0.17(+0.73%)
Jul 23, 2008 24.74 24.74 23.16 23.26 1,200 +0.76(+3.38%)
Jul 22, 2008 22.30 22.50 22.30 22.50 900 +0.00(+0.00%)
Jul 21, 2008 22.34 22.50 22.34 22.50 2,100 -0.15(-0.66%)
Jul 18, 2008 22.65 22.65 22.65 22.65 100 +0.74(+3.38%)
Jul 17, 2008 21.48 21.91 21.48 21.91 800 +0.43(+2.00%)
Jul 16, 2008 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Jul 15, 2008 21.05 21.55 21.05 21.48 500 +1.32(+6.55%)
Jul 14, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jul 11, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jul 10, 2008 20.16 20.16 20.16 20.16 100 -0.09(-0.44%)
Jul 09, 2008 20.25 20.25 20.25 20.25 300 -0.05(-0.25%)
Jul 08, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jul 07, 2008 20.30 20.30 20.30 20.30 100 +0.80(+4.10%)
Jul 04, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 03, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 02, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 01, 2008 19.81 19.81 19.50 19.50 2,048 -0.52(-2.60%)
Jun 30, 2008 20.02 20.02 20.02 20.02 100 -0.21(-1.04%)
Jun 27, 2008 20.82 20.83 20.23 20.23 500 -1.04(-4.89%)
Jun 26, 2008 21.45 21.67 21.27 21.27 1,300 -0.98(-4.40%)
Jun 25, 2008 21.88 22.55 21.63 22.25 1,880 +0.50(+2.30%)
Jun 24, 2008 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Jun 23, 2008 22.75 22.75 20.35 21.75 5,600 -1.80(-7.64%)
Jun 20, 2008 21.95 23.66 21.70 23.55 1,800 +0.80(+3.52%)
Jun 19, 2008 21.50 22.75 21.50 22.75 300 +1.30(+6.06%)
Jun 18, 2008 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 17, 2008 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 16, 2008 21.45 21.45 21.45 21.45 100 +0.80(+3.87%)
Jun 13, 2008 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jun 12, 2008 20.65 20.65 20.65 20.65 200 -0.13(-0.63%)
Jun 11, 2008 22.00 22.00 20.78 20.78 500 -0.55(-2.58%)
Jun 10, 2008 21.63 24.00 20.00 21.33 5,300 +1.47(+7.40%)
Jun 09, 2008 20.30 21.91 19.86 19.86 2,200 -0.45(-2.22%)
Jun 06, 2008 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Jun 05, 2008 20.31 20.31 20.31 20.31 100 +0.01(+0.05%)
Jun 04, 2008 19.65 20.32 19.65 20.30 1,500 +0.65(+3.31%)
Jun 03, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
Jun 02, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
May 30, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
May 29, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
May 28, 2008 19.65 19.65 19.65 19.65 0 +0.00(+0.00%)
May 27, 2008 19.65 19.65 19.65 19.65 900 +0.02(+0.13%)
May 26, 2008 20.00 20.20 19.50 19.62 0 +0.00(+0.00%)
May 23, 2008 20.00 20.20 19.50 19.62 800 -1.12(-5.42%)
May 22, 2008 20.75 20.75 20.75 20.75 300 +0.25(+1.22%)
May 21, 2008 20.50 20.50 20.50 20.50 500 -0.60(-2.84%)
May 20, 2008 20.90 21.10 20.90 21.10 200 -0.60(-2.76%)
May 19, 2008 20.90 21.70 20.75 21.70 1,600 +0.00(+0.00%)
May 16, 2008 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
May 15, 2008 21.70 21.70 21.70 21.70 100 -0.80(-3.56%)
May 14, 2008 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
May 13, 2008 22.60 22.60 22.50 22.50 200 +0.50(+2.27%)
May 12, 2008 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
May 09, 2008 21.50 22.00 21.50 22.00 200 +1.50(+7.32%)
May 08, 2008 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
May 07, 2008 20.51 21.00 20.19 20.50 3,300 -0.49(-2.33%)
May 06, 2008 20.33 21.00 20.33 20.99 800 -0.81(-3.72%)
May 05, 2008 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
May 02, 2008 21.80 21.80 21.80 21.80 100 -0.60(-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.