Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.00 26.39 26.00 26.39 692 +0.67(+2.59%)
Apr 29, 2009 24.36 25.72 24.25 25.72 11,952 +1.46(+6.00%)
Apr 28, 2009 21.84 24.77 21.84 24.26 1,384 +3.25(+15.46%)
Apr 27, 2009 21.01 21.01 21.01 21.01 115 +0.43(+2.10%)
Apr 23, 2009 20.58 20.58 20.58 20.58 0 -0.65(-3.06%)
Apr 22, 2009 20.84 21.23 20.84 21.23 346 +0.65(+3.16%)
Apr 21, 2009 20.58 20.58 20.58 20.58 115 +0.22(+1.06%)
Apr 20, 2009 22.10 22.53 20.36 20.36 2,654 -1.32(-6.08%)
Apr 17, 2009 21.88 21.88 21.68 21.68 1,846 +0.08(+0.36%)
Apr 15, 2009 21.23 21.60 21.60 21.60 346 +0.83(+4.01%)
Apr 14, 2009 21.23 21.23 20.77 20.77 346 -0.88(-4.08%)
Apr 13, 2009 21.65 21.65 21.65 21.65 115 -0.01(-0.04%)
Apr 09, 2009 21.45 21.66 21.45 21.66 1,154 +0.87(+4.17%)
Apr 08, 2009 20.58 20.80 20.58 20.80 461 +0.87(+4.35%)
Apr 07, 2009 19.93 19.93 19.93 19.93 115 -0.29(-1.46%)
Apr 03, 2009 20.58 20.23 20.23 20.23 692 +0.01(+0.04%)
Apr 02, 2009 20.17 20.36 20.09 20.22 2,769 +0.77(+3.97%)
Apr 01, 2009 19.58 19.58 19.45 19.45 230 -0.83(-4.10%)
Mar 31, 2009 20.10 20.28 20.10 20.28 346 +0.55(+2.77%)
Mar 30, 2009 19.28 19.73 19.28 19.73 230 +1.34(+7.30%)
Mar 26, 2009 17.33 18.39 17.33 18.39 461 +1.50(+8.88%)
Mar 25, 2009 16.94 16.94 16.89 16.89 461 -0.23(-1.32%)
Mar 24, 2009 17.25 17.25 17.11 17.11 894 -0.52(-2.95%)
Mar 20, 2009 17.63 17.63 17.63 17.63 0 -0.69(-3.78%)
Mar 18, 2009 18.33 18.33 18.33 18.33 0 +0.35(+1.93%)
Mar 13, 2009 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Mar 12, 2009 17.98 17.98 17.98 17.98 461 +0.51(+2.93%)
Mar 11, 2009 17.71 18.06 17.47 17.47 1,038 +0.45(+2.65%)
Mar 10, 2009 17.51 17.68 16.90 17.02 3,000 +0.31(+1.87%)
Mar 09, 2009 17.03 17.22 16.71 16.71 1,038 +0.10(+0.57%)
Mar 06, 2009 17.12 17.12 16.59 16.61 0 -0.72(-4.15%)
Mar 05, 2009 17.07 17.33 16.90 17.33 5,770 +0.17(+1.01%)
Mar 04, 2009 17.14 17.16 17.09 17.16 5,423 -0.17(-1.00%)
Mar 02, 2009 17.33 17.47 16.72 17.33 5,077 +0.00(+0.00%)
Feb 27, 2009 17.34 17.34 17.31 17.33 0 +0.00(+0.00%)
Feb 26, 2009 17.34 17.34 17.31 17.33 2,308 -0.28(-1.57%)
Feb 25, 2009 16.99 17.81 16.39 17.61 7,651 +0.26(+1.50%)
Feb 24, 2009 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Feb 23, 2009 18.52 18.52 17.35 17.35 1,500 -0.57(-3.19%)
Feb 20, 2009 18.09 18.09 17.92 17.92 346 -0.10(-0.58%)
Feb 19, 2009 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 18, 2009 18.02 18.02 18.02 18.02 115 -0.09(-0.48%)
Feb 17, 2009 18.02 18.11 17.94 18.11 923 +0.85(+4.92%)
Feb 13, 2009 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Feb 12, 2009 17.11 17.28 17.07 17.26 3,462 -0.07(-0.40%)
Feb 11, 2009 17.28 17.33 16.96 17.33 15,275 +0.17(+1.01%)
Feb 10, 2009 17.90 17.90 17.16 17.16 807 -1.44(-7.74%)
Feb 09, 2009 18.41 18.86 18.41 18.60 1,500 +0.14(+0.75%)
Feb 06, 2009 18.19 18.63 18.19 18.46 1,269 +1.14(+6.55%)
Feb 05, 2009 15.57 17.32 13.65 17.32 54,700 +1.26(+7.82%)
Feb 04, 2009 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Feb 03, 2009 16.25 16.29 16.07 16.07 346 +1.16(+7.79%)
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.