Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 15.56 16.23 15.56 16.02 9,914 +1.08(+7.22%)
May 28, 2009 15.43 15.43 14.57 14.95 14,197 -0.46(-3.00%)
May 27, 2009 16.02 16.03 15.41 15.41 10,473 -0.40(-2.53%)
May 26, 2009 15.35 16.06 15.35 15.81 4,867 +0.92(+6.17%)
May 22, 2009 14.89 14.89 14.89 14.89 486 -0.21(-1.39%)
May 21, 2009 15.16 15.41 15.10 15.10 1,298 -0.70(-4.41%)
May 20, 2009 16.14 16.14 15.80 15.80 3,975 -0.27(-1.69%)
May 19, 2009 16.02 16.13 15.94 16.07 10,871 -0.04(-0.27%)
May 18, 2009 16.02 16.11 15.72 16.11 3,702 +0.25(+1.55%)
May 15, 2009 15.73 15.86 15.73 15.86 3,245 +0.33(+2.14%)
May 13, 2009 15.72 15.53 15.53 15.53 1,135 -0.60(-3.71%)
May 12, 2009 16.13 16.13 16.13 16.13 486 -0.51(-3.07%)
May 07, 2009 16.64 16.64 16.64 16.64 6,977 -0.49(-2.88%)
May 06, 2009 17.13 17.13 17.13 17.13 162 -0.74(-4.14%)
May 05, 2009 18.21 18.21 17.87 17.87 649 +0.31(+1.75%)
May 01, 2009 17.56 17.56 17.56 17.56 162 -1.20(-6.40%)
Apr 30, 2009 18.49 18.77 18.49 18.77 973 +0.47(+2.59%)
Apr 29, 2009 17.32 18.29 17.24 18.29 16,805 +1.04(+6.00%)
Apr 28, 2009 15.53 17.62 15.53 17.26 1,947 +2.31(+15.46%)
Apr 27, 2009 14.95 14.95 14.95 14.95 162 +0.31(+2.11%)
Apr 23, 2009 14.64 14.64 14.64 14.64 0 -0.46(-3.06%)
Apr 22, 2009 14.82 15.10 14.82 15.10 486 +0.46(+3.16%)
Apr 21, 2009 14.64 14.64 14.64 14.64 162 +0.15(+1.06%)
Apr 20, 2009 15.72 16.02 14.48 14.48 3,731 -0.94(-6.07%)
Apr 17, 2009 15.56 15.56 15.42 15.42 2,596 +0.06(+0.36%)
Apr 15, 2009 15.10 15.36 15.36 15.36 486 +0.59(+4.01%)
Apr 14, 2009 15.10 15.10 14.77 14.77 486 -0.63(-4.08%)
Apr 13, 2009 15.40 15.40 15.40 15.40 162 -0.01(-0.04%)
Apr 09, 2009 15.25 15.41 15.25 15.41 1,622 +0.62(+4.17%)
Apr 08, 2009 14.64 14.79 14.64 14.79 649 +0.62(+4.35%)
Apr 07, 2009 14.17 14.17 14.17 14.17 162 -0.21(-1.46%)
Apr 03, 2009 14.64 14.38 14.38 14.38 973 +0.01(+0.04%)
Apr 02, 2009 14.35 14.48 14.29 14.38 3,894 +0.55(+3.97%)
Apr 01, 2009 13.93 13.93 13.83 13.83 324 -0.59(-4.10%)
Mar 31, 2009 14.30 14.42 14.30 14.42 486 +0.39(+2.77%)
Mar 30, 2009 13.71 14.03 13.71 14.03 324 +0.96(+7.30%)
Mar 26, 2009 12.33 13.08 12.33 13.08 649 +1.07(+8.88%)
Mar 25, 2009 12.05 12.05 12.01 12.01 649 -0.16(-1.32%)
Mar 24, 2009 12.27 12.27 12.17 12.17 1,257 -0.37(-2.95%)
Mar 20, 2009 12.54 12.54 12.54 12.54 0 -0.49(-3.78%)
Mar 18, 2009 13.03 13.03 13.03 13.03 0 +0.25(+1.93%)
Mar 13, 2009 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Mar 12, 2009 12.79 12.79 12.79 12.79 649 +0.36(+2.93%)
Mar 11, 2009 12.60 12.84 12.42 12.42 1,460 +0.32(+2.65%)
Mar 10, 2009 12.46 12.57 12.02 12.10 4,218 +0.22(+1.87%)
Mar 09, 2009 12.11 12.25 11.88 11.88 1,460 +0.07(+0.57%)
Mar 06, 2009 12.18 12.18 11.80 11.81 0 -0.51(-4.15%)
Mar 05, 2009 12.14 12.33 12.02 12.33 8,113 +0.12(+1.01%)
Mar 04, 2009 12.19 12.20 12.15 12.20 7,626 -0.12(-1.00%)
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.