Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.79 13.68 13.68 13.68 4,502 -0.12(-0.90%)
Jul 29, 2009 13.81 13.81 13.81 13.81 643 +0.06(+0.41%)
Jul 28, 2009 13.75 13.75 13.75 13.75 321 +0.07(+0.50%)
Jul 27, 2009 13.25 13.68 13.25 13.68 7,235 +0.01(+0.09%)
Jul 24, 2009 13.56 13.68 13.36 13.67 643 +0.09(+0.64%)
Jul 23, 2009 13.68 13.68 13.58 13.58 3,215 -0.09(-0.64%)
Jul 22, 2009 13.58 13.68 13.48 13.67 18,651 -1.66(-10.83%)
Jul 21, 2009 15.33 15.33 15.33 15.33 160 -0.28(-1.79%)
Jul 20, 2009 15.61 15.61 15.61 15.61 482 +0.22(+1.41%)
Jul 17, 2009 15.39 15.39 15.39 15.39 160 +0.47(+3.13%)
Jul 15, 2009 14.78 14.93 14.93 14.93 1,125 +0.62(+4.35%)
Jul 14, 2009 14.21 14.30 13.18 14.30 1,768 +0.25(+1.77%)
Jul 13, 2009 14.17 14.17 14.06 14.06 803 +0.25(+1.80%)
Jul 09, 2009 13.82 13.82 13.81 13.81 1,286 -0.03(-0.22%)
Jul 08, 2009 14.02 14.15 13.84 13.84 2,090 -0.12(-0.89%)
Jul 07, 2009 13.99 13.99 13.96 13.96 3,858 +0.02(+0.18%)
Jul 06, 2009 14.30 14.30 13.94 13.94 8,521 -0.40(-2.78%)
Jul 02, 2009 14.34 14.34 14.34 14.34 482 -0.12(-0.86%)
Jul 01, 2009 14.55 14.55 14.46 14.46 321 -0.16(-1.06%)
Jun 30, 2009 14.65 14.83 13.84 14.62 18,008 +0.20(+1.38%)
Jun 26, 2009 15.01 14.42 14.42 14.42 4,341 -0.87(-5.70%)
Jun 25, 2009 15.29 15.29 15.16 15.29 5,788 -0.26(-1.68%)
Jun 17, 2009 15.55 15.55 15.55 15.55 0 +0.55(+3.69%)
Jun 16, 2009 15.39 15.39 14.99 14.99 1,929 -0.73(-4.63%)
Jun 15, 2009 15.72 15.72 15.72 15.72 482 -0.45(-2.77%)
Jun 11, 2009 16.17 16.17 16.17 16.17 160 -0.31(-1.89%)
Jun 10, 2009 16.48 16.48 16.48 16.48 160 -0.22(-1.30%)
Jun 05, 2009 16.70 16.70 16.70 16.70 160 -0.12(-0.70%)
Jun 04, 2009 17.26 17.26 16.79 16.82 803 +0.16(+0.93%)
Jun 03, 2009 16.62 16.72 16.62 16.66 2,090 +0.02(+0.15%)
Jun 02, 2009 16.64 16.64 16.64 16.64 160 +0.25(+1.52%)
Jun 01, 2009 16.81 17.08 16.39 16.39 482 +0.22(+1.35%)
May 29, 2009 15.70 16.38 15.70 16.17 9,824 +1.09(+7.22%)
May 28, 2009 15.57 15.57 14.70 15.08 14,069 -0.47(-3.00%)
May 27, 2009 16.17 16.18 15.55 15.55 10,378 -0.40(-2.53%)
May 26, 2009 15.49 16.21 15.49 15.95 4,823 +0.93(+6.17%)
May 22, 2009 15.03 15.03 15.03 15.03 482 -0.21(-1.39%)
May 21, 2009 15.30 15.55 15.24 15.24 1,286 -0.70(-4.41%)
May 20, 2009 16.29 16.29 15.94 15.94 3,939 -0.27(-1.69%)
May 19, 2009 16.17 16.28 16.08 16.21 10,772 -0.04(-0.27%)
May 18, 2009 16.16 16.26 15.86 16.26 3,669 +0.25(+1.55%)
May 15, 2009 15.87 16.01 15.87 16.01 3,215 +0.34(+2.14%)
May 13, 2009 15.86 15.67 15.67 15.67 1,125 -0.60(-3.71%)
May 12, 2009 16.28 16.28 16.28 16.28 482 -0.52(-3.07%)
May 07, 2009 16.79 16.79 16.79 16.79 6,913 -0.50(-2.88%)
May 06, 2009 17.29 17.29 17.29 17.29 160 -0.75(-4.14%)
May 05, 2009 18.38 18.38 18.04 18.04 643 +0.31(+1.75%)
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.