Aaron's, Inc. Common Stock (NY: AAN )

12.21 +0.02 (+0.16%)
Streaming Delayed Price Updated: 11:35 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 11.26 11.26 10.95 10.95 0 -0.59(-5.12%)
Jan 29, 2009 11.75 11.75 11.54 11.54 1,929 -0.83(-6.74%)
Jan 28, 2009 12.25 12.37 12.25 12.37 482 +0.12(+0.96%)
Jan 27, 2009 12.56 12.59 12.25 12.25 2,411 -0.74(-5.70%)
Jan 26, 2009 13.00 13.00 12.99 12.99 643 -0.01(-0.05%)
Jan 21, 2009 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 20, 2009 13.45 14.11 13.00 13.00 3,055 -0.49(-3.64%)
Jan 16, 2009 13.62 13.62 13.49 13.49 482 -0.35(-2.52%)
Jan 15, 2009 13.84 13.84 13.84 13.84 160 +0.49(+3.68%)
Jan 12, 2009 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jan 09, 2009 13.35 13.35 13.35 13.35 0 +0.27(+2.09%)
Jan 08, 2009 13.06 13.07 13.06 13.07 643 -0.15(-1.13%)
Jan 07, 2009 13.37 13.46 13.22 13.22 5,627 -1.08(-7.57%)
Jan 06, 2009 13.71 14.30 13.71 14.30 1,768 +0.68(+5.02%)
Jan 05, 2009 13.62 14.15 13.40 13.62 2,733 +0.34(+2.58%)
Jan 02, 2009 13.53 13.53 13.28 13.28 0 -0.37(-2.73%)
Jan 01, 2009 13.15 13.65 13.15 13.65 0 +0.00(+0.00%)
Dec 31, 2008 13.15 13.65 13.15 13.65 1,607 +0.37(+2.81%)
Dec 30, 2008 13.15 13.28 13.13 13.28 964 +0.16(+1.18%)
Dec 29, 2008 13.37 13.37 12.84 13.12 8,361 -0.68(-4.96%)
Dec 26, 2008 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Dec 24, 2008 13.81 13.81 13.81 13.81 160 -0.19(-1.33%)
Dec 23, 2008 14.48 14.48 13.84 13.99 4,019 +0.21(+1.53%)
Dec 22, 2008 14.45 14.50 13.78 13.78 5,306 +0.41(+3.07%)
Dec 19, 2008 13.59 14.62 13.37 13.37 7,235 +0.01(+0.09%)
Dec 18, 2008 13.37 13.57 13.36 13.36 7,235 -0.01(-0.09%)
Dec 17, 2008 12.84 13.37 12.13 13.37 3,858 +0.30(+2.33%)
Dec 16, 2008 12.75 13.07 12.75 13.07 482 +0.86(+7.03%)
Dec 15, 2008 12.13 12.38 12.13 12.21 482 -0.23(-1.85%)
Dec 12, 2008 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Dec 11, 2008 12.81 12.81 12.44 12.44 964 -0.47(-3.61%)
Dec 10, 2008 12.23 12.91 12.23 12.91 482 +1.00(+8.41%)
Dec 09, 2008 12.81 12.81 11.90 11.90 3,055 -1.16(-8.86%)
Dec 08, 2008 13.37 13.37 13.06 13.06 3,698 -0.31(-2.33%)
Dec 05, 2008 12.68 13.37 12.68 13.37 803 +0.93(+7.50%)
Dec 04, 2008 12.53 12.76 12.44 12.44 3,357 +0.34(+2.83%)
Dec 03, 2008 11.97 12.58 11.97 12.10 2,090 -0.16(-1.32%)
Dec 02, 2008 12.21 12.26 12.21 12.26 482 -0.21(-1.70%)
Dec 01, 2008 12.75 12.75 12.47 12.47 964 -0.90(-6.74%)
Nov 28, 2008 13.37 13.37 13.37 13.37 2,090 +0.00(+0.00%)
Nov 26, 2008 12.75 13.43 12.75 13.37 2,090 +0.83(+6.65%)
Nov 25, 2008 12.69 12.69 12.54 12.54 643 +0.10(+0.80%)
Nov 24, 2008 11.90 12.44 11.69 12.44 3,215 +0.78(+6.67%)
Nov 21, 2008 11.82 11.82 11.04 11.66 2,572 -0.42(-3.45%)
Nov 20, 2008 12.08 12.08 12.08 12.08 160 -0.36(-2.90%)
Nov 14, 2008 12.44 12.44 12.44 12.44 160 -0.16(-1.23%)
Nov 13, 2008 11.82 12.59 11.82 12.59 482 +1.02(+8.81%)
Nov 12, 2008 11.66 11.66 11.57 11.57 643 -0.50(-4.12%)
Nov 11, 2008 11.44 12.07 11.44 12.07 803 -0.17(-1.37%)
Nov 07, 2008 12.31 12.24 12.24 12.24 643 +0.55(+4.68%)
Nov 06, 2008 11.83 11.83 11.69 11.69 803 -0.60(-4.86%)
Nov 05, 2008 12.26 12.29 12.26 12.29 321 +0.10(+0.82%)
Nov 04, 2008 12.21 12.21 12.19 12.19 964 -0.61(-4.76%)
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.