Aarons Holdings Company (NY: AAN )

22.85 USD +0.96 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 23.20 23.40 23.20 23.40 300 +0.63(+2.77%)
Mar 30, 2009 22.25 22.77 22.25 22.77 200 +1.55(+7.30%)
Mar 26, 2009 20.00 21.22 20.00 21.22 400 +1.73(+8.88%)
Mar 25, 2009 19.55 19.55 19.49 19.49 400 -0.26(-1.32%)
Mar 24, 2009 19.91 19.91 19.75 19.75 775 -0.60(-2.95%)
Mar 20, 2009 20.35 20.35 20.35 20.35 0 -0.80(-3.78%)
Mar 18, 2009 21.15 21.15 21.15 21.15 0 +0.40(+1.93%)
Mar 13, 2009 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 12, 2009 20.75 20.75 20.75 20.75 400 +0.59(+2.93%)
Mar 11, 2009 20.44 20.84 20.16 20.16 900 +0.52(+2.65%)
Mar 10, 2009 20.21 20.40 19.50 19.64 2,600 +0.36(+1.87%)
Mar 09, 2009 19.65 19.87 19.28 19.28 900 +0.11(+0.57%)
Mar 06, 2009 19.76 19.76 19.14 19.17 0 -0.83(-4.15%)
Mar 05, 2009 19.70 20.00 19.50 20.00 5,000 +0.20(+1.01%)
Mar 04, 2009 19.78 19.80 19.72 19.80 4,700 -0.20(-1.00%)
Mar 02, 2009 20.00 20.16 19.29 20.00 4,400 +0.00(+0.00%)
Feb 27, 2009 20.01 20.01 19.98 20.00 0 +0.00(+0.00%)
Feb 26, 2009 20.01 20.01 19.98 20.00 2,000 -0.32(-1.57%)
Feb 25, 2009 19.61 20.55 18.91 20.32 6,630 +0.30(+1.50%)
Feb 24, 2009 20.02 20.02 20.02 20.02 0 +0.00(+0.00%)
Feb 23, 2009 21.37 21.37 20.02 20.02 1,300 -0.66(-3.19%)
Feb 20, 2009 20.88 20.88 20.68 20.68 300 -0.12(-0.58%)
Feb 19, 2009 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Feb 18, 2009 20.80 20.80 20.80 20.80 100 -0.10(-0.48%)
Feb 17, 2009 20.80 20.90 20.70 20.90 800 +0.98(+4.92%)
Feb 13, 2009 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Feb 12, 2009 19.74 19.94 19.70 19.92 3,000 -0.08(-0.40%)
Feb 11, 2009 19.94 20.00 19.57 20.00 13,237 +0.20(+1.01%)
Feb 10, 2009 20.66 20.66 19.80 19.80 700 -1.66(-7.74%)
Feb 09, 2009 21.24 21.77 21.24 21.46 1,300 +0.16(+0.75%)
Feb 06, 2009 20.99 21.50 20.99 21.30 1,100 +1.31(+6.55%)
Feb 05, 2009 17.97 19.99 15.75 19.99 47,400 +1.45(+7.82%)
Feb 04, 2009 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Feb 03, 2009 18.75 18.80 18.54 18.54 300 +1.34(+7.79%)
Feb 02, 2009 17.20 17.20 17.20 17.20 300 -0.40(-2.27%)
Jan 30, 2009 18.10 18.10 17.60 17.60 0 -0.95(-5.12%)
Jan 29, 2009 18.90 18.90 18.55 18.55 1,200 -1.34(-6.74%)
Jan 28, 2009 19.70 19.89 19.70 19.89 300 +0.19(+0.96%)
Jan 27, 2009 20.20 20.24 19.70 19.70 1,500 -1.19(-5.70%)
Jan 26, 2009 20.90 20.90 20.89 20.89 400 -0.01(-0.05%)
Jan 21, 2009 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 20, 2009 21.63 22.69 20.90 20.90 1,900 -0.79(-3.64%)
Jan 16, 2009 21.90 21.90 21.69 21.69 300 -0.56(-2.52%)
Jan 15, 2009 22.25 22.25 22.25 22.25 100 +0.79(+3.68%)
Jan 12, 2009 21.46 21.46 21.46 21.46 0 +0.00(+0.00%)
Jan 09, 2009 21.46 21.46 21.46 21.46 0 +0.44(+2.09%)
Jan 08, 2009 21.00 21.02 21.00 21.02 400 -0.24(-1.13%)
Jan 07, 2009 21.50 21.64 21.26 21.26 3,500 -1.74(-7.57%)
Jan 06, 2009 22.05 23.00 22.05 23.00 1,100 +1.10(+5.02%)
Jan 05, 2009 21.90 22.75 21.55 21.90 1,700 +0.55(+2.58%)
Jan 02, 2009 21.75 21.75 21.35 21.35 0 -0.60(-2.73%)
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.