Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.84 19.84 19.84 19.84 794 -0.44(-2.17%)
Dec 30, 2009 20.28 20.28 20.28 20.28 226 +0.14(+0.70%)
Dec 29, 2009 20.14 20.14 20.14 20.14 226 -0.34(-1.68%)
Dec 28, 2009 20.82 20.82 20.48 20.48 794 +0.00(+0.00%)
Dec 23, 2009 20.48 20.48 20.48 20.48 0 -0.37(-1.78%)
Dec 22, 2009 20.54 20.85 20.54 20.85 680 +0.16(+0.77%)
Dec 21, 2009 20.17 20.69 20.17 20.69 226 +0.73(+3.67%)
Dec 17, 2009 19.96 19.96 19.96 19.96 0 -0.45(-2.20%)
Dec 16, 2009 20.23 20.41 20.23 20.41 1,020 +0.78(+3.95%)
Dec 15, 2009 19.63 19.64 19.59 19.63 901 -0.20(-1.02%)
Dec 14, 2009 19.84 19.84 19.80 19.84 1,270 +0.00(+0.00%)
Dec 11, 2009 19.75 19.84 19.75 19.84 1,701 +0.40(+2.04%)
Dec 10, 2009 19.31 19.44 19.31 19.44 1,247 +0.35(+1.85%)
Dec 09, 2009 18.38 19.09 18.38 19.09 2,608 -0.09(-0.46%)
Dec 08, 2009 19.17 19.17 19.17 19.17 113 +0.22(+1.16%)
Dec 07, 2009 18.95 18.95 18.95 18.95 567 +0.43(+2.33%)
Dec 04, 2009 18.52 18.52 18.52 18.52 1,134 +0.01(+0.05%)
Dec 03, 2009 18.64 18.78 18.51 18.51 2,608 +0.32(+1.74%)
Dec 01, 2009 18.20 18.20 18.20 18.20 794 +0.44(+2.48%)
Nov 30, 2009 17.82 17.82 17.76 17.76 2,919 -0.09(-0.49%)
Nov 27, 2009 18.31 18.31 17.84 17.84 680 -0.57(-3.11%)
Nov 24, 2009 17.94 18.42 18.42 18.42 3,856 +0.20(+1.11%)
Nov 23, 2009 19.09 19.09 18.21 18.21 567 -0.02(-0.12%)
Nov 20, 2009 18.24 18.24 18.24 18.24 170 -0.18(-0.98%)
Nov 19, 2009 18.87 18.98 18.42 18.42 1,388 -0.67(-3.51%)
Nov 17, 2009 19.09 19.09 19.09 19.09 0 +0.32(+1.69%)
Nov 16, 2009 19.22 19.22 18.77 18.77 226 -0.54(-2.79%)
Nov 13, 2009 19.31 19.31 19.31 19.31 113 +0.35(+1.86%)
Nov 10, 2009 18.95 18.95 18.95 18.95 0 -0.12(-0.65%)
Nov 09, 2009 18.65 19.25 18.65 19.08 1,020 +0.47(+2.51%)
Nov 05, 2009 18.61 18.61 18.61 18.61 0 +0.42(+2.33%)
Nov 04, 2009 18.01 18.19 18.01 18.19 453 +0.26(+1.48%)
Nov 03, 2009 17.64 17.92 17.64 17.92 340 +0.33(+1.90%)
Nov 02, 2009 17.59 17.59 17.59 17.59 340 +0.42(+2.47%)
Oct 30, 2009 17.21 17.21 17.16 17.16 907 -0.47(-2.65%)
Oct 29, 2009 12.64 17.63 12.64 17.63 1,928 +0.44(+2.56%)
Oct 28, 2009 17.61 17.76 17.19 17.19 3,062 -0.86(-4.74%)
Oct 27, 2009 18.16 18.16 18.05 18.05 567 -0.22(-1.21%)
Oct 26, 2009 18.13 18.27 18.13 18.27 794 +0.13(+0.73%)
Oct 23, 2009 18.13 18.13 18.13 18.13 794 -0.26(-1.44%)
Oct 22, 2009 18.43 18.43 17.93 18.40 680 -0.59(-3.11%)
Oct 20, 2009 19.88 18.99 18.99 18.99 2,495 -0.21(-1.10%)
Oct 19, 2009 18.74 19.20 18.68 19.20 907 +0.59(+3.17%)
Oct 12, 2009 18.65 18.61 18.61 18.61 3,062 -0.25(-1.31%)
Oct 09, 2009 18.86 18.86 18.86 18.86 113 +0.34(+1.86%)
Oct 08, 2009 18.41 18.75 18.41 18.51 794 +0.25(+1.35%)
Oct 07, 2009 18.06 18.27 18.06 18.27 226 -0.14(-0.77%)
Oct 06, 2009 18.39 18.41 18.39 18.41 453 +0.08(+0.43%)
Oct 05, 2009 18.33 18.33 18.33 18.33 113 +0.10(+0.53%)
Oct 01, 2009 18.23 18.23 18.23 18.23 0 -0.30(-1.62%)
Sep 29, 2009 18.53 18.53 18.53 18.53 0 +0.34(+1.87%)
Sep 28, 2009 18.43 18.43 18.19 18.19 340 +0.13(+0.71%)
Sep 24, 2009 17.69 18.06 18.06 18.06 453 -0.37(-2.01%)
Sep 23, 2009 18.80 18.80 18.43 18.43 680 -0.74(-3.86%)
Sep 22, 2009 19.40 19.40 19.17 19.17 907 -0.53(-2.68%)
Sep 21, 2009 19.03 19.74 19.03 19.70 567 +1.02(+5.47%)
Sep 18, 2009 18.68 18.68 18.68 18.68 113 +0.30(+1.63%)
Sep 17, 2009 18.38 18.38 18.38 18.38 113 +0.48(+2.71%)
Sep 10, 2009 18.08 17.90 17.90 17.90 794 -0.48(-2.64%)
Sep 04, 2009 18.18 18.38 18.38 18.38 794 +0.49(+2.76%)
Sep 03, 2009 18.13 18.13 17.81 17.89 6,125 -0.12(-0.69%)
Sep 02, 2009 17.85 18.01 17.85 18.01 907 -0.20(-1.11%)
Sep 01, 2009 18.43 18.43 18.21 18.21 1,361 -0.17(-0.91%)
Aug 31, 2009 18.80 18.80 18.38 18.38 1,361 -0.71(-3.70%)
Aug 27, 2009 19.09 19.09 19.09 19.09 340 -0.51(-2.61%)
Aug 26, 2009 19.33 19.60 19.33 19.60 680 -0.02(-0.09%)
Aug 21, 2009 19.62 19.62 19.62 19.62 113 +0.44(+2.30%)
Aug 19, 2009 19.17 19.17 19.17 19.17 113 +0.40(+2.11%)
Aug 18, 2009 18.95 18.95 18.78 18.78 907 -0.18(-0.93%)
Aug 17, 2009 19.32 19.32 18.95 18.95 1,361 -0.64(-3.28%)
Aug 14, 2009 19.60 19.60 19.60 19.60 567 -0.42(-2.11%)
Aug 13, 2009 20.22 20.22 20.02 20.02 226 -0.39(-1.90%)
Aug 12, 2009 20.43 20.43 20.41 20.41 226 -0.53(-2.53%)
Aug 11, 2009 20.94 20.94 20.94 20.94 113 +0.11(+0.51%)
Aug 07, 2009 20.63 20.83 20.83 20.83 340 +0.43(+2.12%)
Aug 06, 2009 20.40 20.40 20.40 20.40 226 +0.57(+2.89%)
Aug 04, 2009 20.01 19.83 19.83 19.83 794 +0.43(+2.23%)
Jul 31, 2009 19.55 19.40 19.40 19.40 3,176 -0.18(-0.90%)
Jul 29, 2009 19.57 19.57 19.57 19.57 453 +0.08(+0.41%)
Jul 28, 2009 19.49 19.49 19.49 19.49 226 +0.10(+0.50%)
Jul 27, 2009 18.78 19.40 18.78 19.40 5,104 +0.02(+0.09%)
Jul 24, 2009 19.22 19.40 18.93 19.38 453 +0.12(+0.64%)
Jul 23, 2009 19.40 19.40 19.25 19.25 2,268 -0.12(-0.64%)
Jul 22, 2009 19.25 19.40 19.11 19.38 13,157 -2.35(-10.83%)
Jul 21, 2009 21.73 21.73 21.73 21.73 113 -0.40(-1.79%)
Jul 20, 2009 22.13 22.13 22.13 22.13 340 +0.31(+1.41%)
Jul 17, 2009 21.82 21.82 21.82 21.82 113 +0.66(+3.12%)
Jul 15, 2009 20.95 21.16 21.16 21.16 794 +0.88(+4.35%)
Jul 14, 2009 20.14 20.28 18.68 20.28 1,247 +0.35(+1.77%)
Jul 13, 2009 20.08 20.09 19.92 19.92 567 +0.35(+1.80%)
Jul 09, 2009 19.59 19.59 19.57 19.57 907 -0.04(-0.22%)
Jul 08, 2009 19.88 20.06 19.62 19.62 1,474 -0.18(-0.89%)
Jul 07, 2009 19.84 19.84 19.79 19.79 2,722 +0.04(+0.18%)
Jul 06, 2009 20.28 20.28 19.76 19.76 6,011 -0.56(-2.78%)
Jul 02, 2009 20.32 20.32 20.32 20.32 340 -0.18(-0.86%)
Jul 01, 2009 20.62 20.62 20.50 20.50 226 -0.22(-1.06%)
Jun 30, 2009 20.77 21.03 19.62 20.72 12,704 +0.28(+1.38%)
Jun 26, 2009 21.27 20.44 20.44 20.44 3,062 -1.23(-5.70%)
Jun 25, 2009 21.67 21.67 21.48 21.67 4,083 -0.37(-1.68%)
Jun 17, 2009 22.04 22.04 22.04 22.04 0 +0.78(+3.69%)
Jun 16, 2009 21.82 21.82 21.26 21.26 1,361 -1.03(-4.63%)
Jun 15, 2009 22.29 22.29 22.29 22.29 340 -0.63(-2.77%)
Jun 11, 2009 22.92 22.92 22.92 22.92 113 -0.44(-1.89%)
Jun 10, 2009 23.36 23.36 23.36 23.36 113 -0.31(-1.30%)
Jun 05, 2009 23.67 23.67 23.67 23.67 113 -0.17(-0.70%)
Jun 04, 2009 24.46 24.46 23.80 23.84 567 +0.22(+0.93%)
Jun 03, 2009 23.57 23.71 23.57 23.62 1,474 +0.04(+0.15%)
Jun 02, 2009 23.58 23.58 23.58 23.58 113 +0.35(+1.52%)
Jun 01, 2009 23.83 24.21 23.23 23.23 340 +0.31(+1.35%)
May 29, 2009 22.25 23.22 22.25 22.92 6,930 +1.54(+7.22%)
May 28, 2009 22.07 22.07 20.84 21.38 9,925 -0.66(-3.00%)
May 27, 2009 22.92 22.93 22.04 22.04 7,321 -0.57(-2.53%)
May 26, 2009 21.96 22.97 21.96 22.61 3,402 +1.31(+6.17%)
May 22, 2009 21.30 21.30 21.30 21.30 340 -0.30(-1.39%)
May 21, 2009 21.69 22.04 21.60 21.60 907 -1.00(-4.41%)
May 20, 2009 23.09 23.09 22.60 22.60 2,779 -0.39(-1.69%)
May 19, 2009 22.92 23.07 22.80 22.98 7,599 -0.06(-0.27%)
May 18, 2009 22.91 23.05 22.48 23.05 2,588 +0.35(+1.55%)
May 15, 2009 22.50 22.69 22.50 22.69 2,268 +0.48(+2.14%)
May 13, 2009 22.48 22.22 22.22 22.22 794 -0.86(-3.71%)
May 12, 2009 23.07 23.07 23.07 23.07 340 -0.73(-3.07%)
May 07, 2009 23.80 23.80 23.80 23.80 4,877 -0.71(-2.88%)
May 06, 2009 24.51 24.51 24.51 24.51 113 -1.06(-4.14%)
May 05, 2009 26.05 26.05 25.57 25.57 453 +0.44(+1.75%)
May 01, 2009 25.13 25.13 25.13 25.13 113 -1.72(-6.40%)
Apr 30, 2009 26.45 26.84 26.45 26.84 680 +0.68(+2.59%)
Apr 29, 2009 24.78 26.17 24.67 26.17 11,747 +1.48(+6.00%)
Apr 28, 2009 22.22 25.20 22.22 24.68 1,361 +3.31(+15.46%)
Apr 27, 2009 21.38 21.38 21.38 21.38 113 +0.44(+2.11%)
Apr 23, 2009 20.94 20.94 20.94 20.94 0 -0.66(-3.06%)
Apr 22, 2009 21.20 21.60 21.20 21.60 340 +0.66(+3.16%)
Apr 21, 2009 20.94 20.94 20.94 20.94 113 +0.22(+1.06%)
Apr 20, 2009 22.48 22.92 20.72 20.72 2,608 -1.34(-6.07%)
Apr 17, 2009 22.26 22.26 22.06 22.06 1,814 +0.08(+0.36%)
Apr 15, 2009 21.60 21.98 21.98 21.98 340 +0.85(+4.01%)
Apr 14, 2009 21.60 21.60 21.13 21.13 340 -0.90(-4.08%)
Apr 13, 2009 22.03 22.03 22.03 22.03 113 -0.01(-0.04%)
Apr 09, 2009 21.82 22.04 21.82 22.04 1,134 +0.88(+4.17%)
Apr 08, 2009 20.94 21.16 20.94 21.16 453 +0.88(+4.35%)
Apr 07, 2009 20.28 20.28 20.28 20.28 113 -0.30(-1.46%)
Apr 03, 2009 20.94 20.58 20.58 20.58 680 +0.01(+0.04%)
Apr 02, 2009 20.52 20.72 20.44 20.57 2,722 +0.78(+3.97%)
Apr 01, 2009 19.92 19.92 19.78 19.78 226 -0.85(-4.10%)
Mar 31, 2009 20.45 20.63 20.45 20.63 340 +0.56(+2.77%)
Mar 30, 2009 19.62 20.07 19.62 20.07 226 +1.37(+7.30%)
Mar 26, 2009 17.63 18.71 17.63 18.71 453 +1.53(+8.88%)
Mar 25, 2009 17.24 17.24 17.18 17.18 453 -0.23(-1.32%)
Mar 24, 2009 17.55 17.55 17.41 17.41 879 -0.53(-2.95%)
Mar 20, 2009 17.94 17.94 17.94 17.94 0 -0.71(-3.78%)
Mar 18, 2009 18.65 18.65 18.65 18.65 0 +0.35(+1.93%)
Mar 13, 2009 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Mar 12, 2009 18.29 18.29 18.29 18.29 453 +0.52(+2.93%)
Mar 11, 2009 18.02 18.37 17.77 17.77 1,020 +0.46(+2.65%)
Mar 10, 2009 17.82 17.98 17.19 17.31 2,949 +0.32(+1.87%)
Mar 09, 2009 17.32 17.52 17.00 17.00 1,020 +0.10(+0.57%)
Mar 06, 2009 17.42 17.42 16.87 16.90 0 -0.73(-4.15%)
Mar 05, 2009 17.37 17.63 17.19 17.63 5,671 +0.18(+1.01%)
Mar 04, 2009 17.44 17.46 17.39 17.46 5,331 -0.18(-1.00%)
Mar 02, 2009 17.63 17.77 17.01 17.63 4,990 +0.00(+0.00%)
Feb 27, 2009 17.64 17.64 17.61 17.63 0 +0.00(+0.00%)
Feb 26, 2009 17.64 17.64 17.61 17.63 2,268 -0.28(-1.57%)
Feb 25, 2009 17.29 18.12 16.67 17.91 7,520 +0.26(+1.50%)
Feb 24, 2009 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Feb 23, 2009 18.84 18.84 17.65 17.65 1,474 -0.58(-3.19%)
Feb 20, 2009 18.41 18.41 18.23 18.23 340 -0.11(-0.58%)
Feb 19, 2009 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Feb 18, 2009 18.34 18.34 18.34 18.34 113 -0.09(-0.48%)
Feb 17, 2009 18.34 18.43 18.25 18.43 907 +0.86(+4.92%)
Feb 13, 2009 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Feb 12, 2009 17.40 17.58 17.37 17.56 3,402 -0.07(-0.40%)
Feb 11, 2009 17.58 17.63 17.25 17.63 15,014 +0.18(+1.01%)
Feb 10, 2009 18.21 18.21 17.46 17.46 794 -1.46(-7.74%)
Feb 09, 2009 18.73 19.19 18.73 18.92 1,474 +0.14(+0.75%)
Feb 06, 2009 18.50 18.95 18.50 18.78 1,247 +1.15(+6.55%)
Feb 05, 2009 15.84 17.62 13.89 17.62 53,765 +1.28(+7.82%)
Feb 04, 2009 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Feb 03, 2009 16.53 16.57 16.34 16.34 340 +1.18(+7.79%)
Feb 02, 2009 15.16 15.16 15.16 15.16 340 -0.35(-2.27%)
Jan 30, 2009 15.96 15.96 15.52 15.52 0 -0.84(-5.12%)
Jan 29, 2009 16.66 16.66 16.35 16.35 1,361 -1.18(-6.74%)
Jan 28, 2009 17.37 17.54 17.37 17.54 340 +0.17(+0.96%)
Jan 27, 2009 17.81 17.85 17.37 17.37 1,701 -1.05(-5.70%)
Jan 26, 2009 18.43 18.43 18.42 18.42 453 -0.01(-0.05%)
Jan 21, 2009 18.43 18.43 18.43 18.43 0 +0.00(+0.00%)
Jan 20, 2009 19.07 20.00 18.43 18.43 2,155 -0.70(-3.64%)
Jan 16, 2009 19.31 19.31 19.12 19.12 340 -0.49(-2.52%)
Jan 15, 2009 19.62 19.62 19.62 19.62 113 +0.70(+3.68%)
Jan 12, 2009 18.92 18.92 18.92 18.92 0 +0.00(+0.00%)
Jan 09, 2009 18.92 18.92 18.92 18.92 0 +0.39(+2.09%)
Jan 08, 2009 18.51 18.53 18.51 18.53 453 -0.21(-1.13%)
Jan 07, 2009 18.95 19.08 18.74 18.74 3,970 -1.53(-7.57%)
Jan 06, 2009 19.44 20.28 19.44 20.28 1,247 +0.97(+5.02%)
Jan 05, 2009 19.31 20.06 19.00 19.31 1,928 +0.48(+2.58%)
Jan 02, 2009 19.17 19.17 18.82 18.82 0 -0.53(-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.