Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.02 16.02 15.80 16.02 1,033 +0.13(+0.82%)
Sep 29, 2010 15.89 15.97 15.89 15.89 2,296 -0.13(-0.82%)
Sep 28, 2010 15.69 16.02 15.54 16.02 6,547 +0.35(+2.22%)
Sep 27, 2010 15.46 15.76 15.46 15.67 6,432 +0.08(+0.54%)
Sep 24, 2010 15.54 15.59 15.29 15.59 13,554 +0.38(+2.48%)
Sep 23, 2010 15.23 15.44 15.21 15.21 10,412 +0.06(+0.40%)
Sep 22, 2010 15.17 15.19 15.06 15.15 8,615 +0.03(+0.17%)
Sep 21, 2010 15.06 15.28 15.06 15.12 12,635 +0.06(+0.41%)
Sep 20, 2010 14.49 15.06 14.49 15.06 14,243 +0.57(+3.90%)
Sep 17, 2010 14.49 14.73 14.36 14.49 3,331 -0.23(-1.54%)
Sep 15, 2010 14.72 14.72 14.72 14.72 574 +0.04(+0.30%)
Sep 14, 2010 14.80 14.80 14.68 14.68 12,516 -0.08(-0.53%)
Sep 13, 2010 13.32 14.80 13.32 14.76 34,304 +2.57(+21.07%)
Sep 10, 2010 12.06 12.19 12.04 12.19 6,202 +0.04(+0.36%)
Sep 09, 2010 12.00 12.14 11.97 12.14 2,527 +0.10(+0.87%)
Sep 08, 2010 12.18 12.27 12.04 12.04 1,378 +0.01(+0.07%)
Sep 07, 2010 12.27 12.27 12.03 12.03 459 -0.33(-2.68%)
Sep 03, 2010 11.88 12.36 11.88 12.36 17,689 +0.87(+7.58%)
Sep 02, 2010 11.49 11.49 11.49 11.49 114 +0.17(+1.54%)
Sep 01, 2010 11.32 11.32 11.32 11.32 114 -0.12(-1.07%)
Aug 31, 2010 11.54 11.54 11.44 11.44 689 -0.26(-2.22%)
Aug 27, 2010 11.70 11.70 11.70 11.70 114 -0.13(-1.10%)
Aug 25, 2010 11.74 11.83 11.83 11.83 229 +0.26(+2.26%)
Aug 24, 2010 11.70 11.70 11.46 11.57 804 -0.35(-2.92%)
Aug 23, 2010 11.92 11.92 11.92 11.92 114 -0.21(-1.72%)
Aug 20, 2010 12.12 12.12 12.12 12.12 114 -0.14(-1.14%)
Aug 18, 2010 12.26 12.26 12.26 12.26 114 +0.16(+1.29%)
Aug 16, 2010 12.11 12.11 12.11 12.11 459 -0.29(-2.32%)
Aug 12, 2010 12.39 12.39 12.39 12.39 114 -0.39(-3.06%)
Aug 09, 2010 12.70 12.79 12.79 12.79 1,034 +0.30(+2.44%)
Aug 06, 2010 12.48 12.48 12.48 12.48 114 -0.28(-2.18%)
Aug 04, 2010 12.76 12.76 12.76 12.76 1,034 +0.03(+0.20%)
Aug 03, 2010 13.05 13.05 12.73 12.73 804 -0.01(-0.07%)
Jul 30, 2010 12.74 12.74 12.74 12.74 114 +0.04(+0.34%)
Jul 29, 2010 13.13 13.13 12.70 12.70 689 -0.09(-0.68%)
Jul 28, 2010 12.79 12.79 12.79 12.79 229 +0.30(+2.37%)
Jul 27, 2010 12.49 12.49 11.93 12.49 689 -0.12(-0.97%)
Jul 26, 2010 12.61 12.61 12.61 12.61 574 +0.22(+1.75%)
Jul 23, 2010 12.36 12.39 12.36 12.39 344 +0.17(+1.42%)
Jul 22, 2010 12.22 12.22 12.22 12.22 114 +0.13(+1.08%)
Jul 16, 2010 12.30 12.09 12.09 12.09 229 -0.26(-2.11%)
Jul 15, 2010 12.35 12.35 12.35 12.35 229 +0.13(+1.07%)
Jul 14, 2010 12.18 12.28 12.17 12.22 5,978 -0.17(-1.40%)
Jul 13, 2010 12.34 12.39 12.34 12.39 344 +0.43(+3.64%)
Jul 12, 2010 11.96 11.96 11.96 11.96 689 -0.22(-1.79%)
Jul 08, 2010 12.48 12.18 12.18 12.18 1,149 -0.57(-4.44%)
Jul 07, 2010 11.61 12.74 11.61 12.74 1,954 +1.43(+12.61%)
Jul 06, 2010 11.72 11.83 11.32 11.32 1,954 -0.13(-1.14%)
Jul 02, 2010 11.45 11.83 11.31 11.45 4,636 +0.10(+0.84%)
Jul 01, 2010 11.83 11.83 11.32 11.35 2,989 -0.57(-4.74%)
Jun 29, 2010 12.92 11.92 11.92 11.92 4,483 -1.33(-10.05%)
Jun 24, 2010 13.57 13.25 13.25 13.25 919 -0.37(-2.68%)
Jun 23, 2010 13.39 13.61 13.39 13.61 574 +0.09(+0.64%)
Jun 22, 2010 13.22 13.53 13.11 13.53 5,978 +0.09(+0.65%)
Jun 21, 2010 13.61 13.61 13.44 13.44 1,034 -0.35(-2.52%)
Jun 18, 2010 13.79 14.00 13.79 13.79 344 -0.04(-0.31%)
Jun 15, 2010 13.58 13.83 13.83 13.83 459 +0.13(+0.95%)
Jun 14, 2010 13.61 13.70 13.61 13.70 689 +0.30(+2.27%)
Jun 11, 2010 13.39 13.39 13.39 13.39 114 +0.17(+1.32%)
Jun 09, 2010 13.22 13.22 13.22 13.22 0 -0.02(-0.13%)
Jun 08, 2010 13.27 13.27 13.05 13.24 2,069 -0.13(-0.98%)
Jun 07, 2010 13.48 13.48 13.37 13.37 919 -0.38(-2.78%)
Jun 04, 2010 13.75 13.92 13.74 13.75 2,989 -0.30(-2.11%)
Jun 03, 2010 13.28 14.18 13.28 14.05 2,414 +0.26(+1.89%)
Jun 02, 2010 13.79 13.79 13.79 13.79 2,414 +0.10(+0.71%)
Jun 01, 2010 13.71 13.71 13.69 13.69 345 -0.23(-1.62%)
May 28, 2010 13.91 13.92 13.91 13.91 2,991 -0.12(-0.87%)
May 26, 2010 14.32 14.04 14.04 14.04 3,106 +0.09(+0.62%)
May 25, 2010 13.60 13.95 13.47 13.95 9,492 -0.02(-0.12%)
May 24, 2010 14.04 14.04 13.97 13.97 460 +0.04(+0.31%)
May 21, 2010 13.91 13.92 13.91 13.92 1,380 -0.56(-3.84%)
May 20, 2010 14.48 14.48 14.48 14.48 230 +0.36(+2.52%)
May 19, 2010 14.17 14.17 14.00 14.12 2,876 +0.00(+0.00%)
May 18, 2010 14.78 14.78 14.02 14.12 2,416 -0.43(-2.98%)
May 17, 2010 14.32 14.56 14.30 14.56 1,495 -0.01(-0.06%)
May 14, 2010 14.57 15.21 14.51 14.57 1,725 -0.11(-0.77%)
May 11, 2010 14.68 14.68 14.68 14.68 0 -0.18(-1.23%)
May 10, 2010 14.56 14.86 14.54 14.86 575 +0.52(+3.64%)
May 07, 2010 14.51 14.64 14.34 14.34 690 +0.23(+1.63%)
May 06, 2010 14.97 15.10 14.11 14.11 2,358 -1.01(-6.70%)
May 05, 2010 15.25 15.29 15.12 15.12 4,140 -0.89(-5.54%)
May 03, 2010 16.01 16.01 16.01 16.01 0 -0.30(-1.81%)
Apr 30, 2010 16.33 16.33 16.30 16.30 230 -0.31(-1.88%)
Apr 29, 2010 16.62 16.62 16.60 16.62 805 +0.28(+1.70%)
Apr 28, 2010 16.72 16.72 16.34 16.34 1,265 -0.22(-1.31%)
Apr 27, 2010 16.60 17.25 16.30 16.56 7,658 -0.26(-1.55%)
Apr 26, 2010 17.04 17.04 16.82 16.82 575 -0.13(-0.77%)
Apr 23, 2010 16.93 17.14 16.83 16.95 920 +0.22(+1.30%)
Apr 22, 2010 16.45 16.73 16.14 16.73 3,204 +0.48(+2.94%)
Apr 21, 2010 15.77 16.25 15.77 16.25 920 +0.04(+0.27%)
Apr 20, 2010 16.08 16.21 16.08 16.21 460 +0.13(+0.81%)
Apr 19, 2010 15.92 16.19 15.92 16.08 3,854 -0.16(-0.96%)
Apr 16, 2010 16.17 16.25 15.90 16.24 3,509 -8.53(-34.46%)
Apr 15, 2010 24.93 25.03 24.55 24.77 2,416 -0.39(-1.55%)
Apr 14, 2010 25.02 25.16 25.02 25.16 920 +0.56(+2.30%)
Apr 13, 2010 24.60 24.60 24.60 24.60 230 +0.26(+1.07%)
Apr 12, 2010 24.17 24.47 24.12 24.34 3,451 +0.17(+0.72%)
Apr 07, 2010 24.16 24.16 24.16 24.16 0 +0.29(+1.20%)
Apr 05, 2010 23.87 23.87 23.87 23.87 0 +0.28(+1.18%)
Mar 31, 2010 23.23 23.60 23.60 23.60 460 +0.13(+0.56%)
Mar 30, 2010 23.25 23.47 23.25 23.47 690 +0.43(+1.85%)
Mar 29, 2010 23.04 23.31 23.04 23.04 920 -0.38(-1.63%)
Mar 26, 2010 23.40 23.42 23.34 23.42 1,840 +0.09(+0.37%)
Mar 25, 2010 22.86 23.47 22.86 23.34 690 +0.28(+1.21%)
Mar 23, 2010 23.06 23.06 23.06 23.06 0 -0.10(-0.41%)
Mar 22, 2010 22.72 23.15 22.72 23.15 575 +0.21(+0.91%)
Mar 19, 2010 22.94 22.94 22.94 22.94 230 -0.09(-0.38%)
Mar 17, 2010 23.03 23.03 23.03 23.03 0 +0.43(+1.92%)
Mar 16, 2010 22.41 22.64 22.41 22.60 345 +0.62(+2.81%)
Mar 15, 2010 21.55 21.98 21.55 21.98 230 -0.01(-0.04%)
Mar 11, 2010 21.99 21.99 21.99 21.99 0 +0.35(+1.61%)
Mar 10, 2010 21.64 21.86 21.64 21.64 1,438 +0.00(+0.00%)
Mar 09, 2010 21.64 21.64 21.64 21.64 115 -0.03(-0.12%)
Mar 08, 2010 21.64 21.69 21.61 21.67 2,416 -0.02(-0.08%)
Mar 05, 2010 21.29 21.68 21.29 21.68 1,610 +0.62(+2.93%)
Mar 04, 2010 20.77 21.08 20.73 21.07 1,265 +0.20(+0.95%)
Feb 26, 2010 20.87 20.87 20.87 20.87 115 +0.16(+0.75%)
Feb 25, 2010 20.89 20.89 20.47 20.71 345 -0.39(-1.85%)
Feb 18, 2010 21.49 21.10 21.10 21.10 806 -0.06(-0.29%)
Feb 17, 2010 21.13 21.16 20.77 21.16 690 -0.24(-1.14%)
Feb 16, 2010 21.36 21.73 21.35 21.41 1,612 +0.35(+1.65%)
Feb 12, 2010 21.06 21.06 21.06 21.06 690 +0.23(+1.13%)
Feb 11, 2010 20.50 20.84 20.50 20.83 1,957 +0.50(+2.48%)
Feb 10, 2010 20.32 20.32 19.99 20.32 1,266 -0.09(-0.43%)
Feb 09, 2010 20.33 20.55 20.30 20.41 2,682 +0.30(+1.47%)
Feb 08, 2010 19.78 20.32 19.78 20.11 2,072 +0.57(+2.93%)
Feb 05, 2010 19.73 19.73 19.38 19.54 460 -0.22(-1.10%)
Feb 04, 2010 19.97 19.97 19.51 19.76 1,036 -0.65(-3.19%)
Feb 02, 2010 19.51 20.41 20.41 20.41 6,217 +1.13(+5.86%)
Feb 01, 2010 19.13 19.28 19.08 19.28 460 -0.09(-0.45%)
Jan 29, 2010 19.39 19.53 19.32 19.37 921 +0.22(+1.13%)
Jan 28, 2010 19.06 19.15 19.02 19.15 575 -0.10(-0.54%)
Jan 27, 2010 19.22 19.32 19.16 19.25 575 -0.21(-1.07%)
Jan 26, 2010 19.71 19.84 19.46 19.46 1,410 -0.01(-0.04%)
Jan 25, 2010 19.46 19.47 19.46 19.47 575 -0.08(-0.40%)
Jan 22, 2010 19.55 19.81 19.55 19.55 806 +0.26(+1.35%)
Jan 21, 2010 19.53 19.53 19.29 19.29 230 -0.21(-1.07%)
Jan 20, 2010 19.80 19.80 19.37 19.50 2,187 -0.56(-2.81%)
Jan 19, 2010 19.93 20.06 19.93 20.06 690 +0.33(+1.67%)
Jan 15, 2010 19.73 19.73 19.73 19.73 1,151 -0.50(-2.49%)
Jan 14, 2010 20.02 20.24 20.02 20.24 460 +0.49(+2.51%)
Jan 13, 2010 19.41 19.78 19.41 19.74 2,700 +0.03(+0.13%)
Jan 12, 2010 19.71 19.71 19.71 19.71 575 +0.04(+0.22%)
Jan 11, 2010 19.41 19.67 19.41 19.67 345 +0.30(+1.57%)
Jan 08, 2010 19.37 19.37 19.37 19.37 230 -0.13(-0.67%)
Jan 07, 2010 19.52 19.52 19.50 19.50 345 +0.16(+0.81%)
Jan 06, 2010 19.34 19.34 19.34 19.34 230 +0.00(+0.00%)
Jan 05, 2010 19.17 19.34 19.17 19.34 2,187 +0.17(+0.89%)
Jan 04, 2010 19.51 19.51 19.17 19.17 633 -0.37(-1.90%)
Dec 31, 2009 19.54 19.54 19.54 19.54 806 -0.43(-2.17%)
Dec 30, 2009 19.97 19.97 19.97 19.97 230 +0.14(+0.70%)
Dec 29, 2009 19.84 19.84 19.84 19.84 230 -0.34(-1.68%)
Dec 28, 2009 20.51 20.51 20.17 20.17 806 +0.00(+0.00%)
Dec 23, 2009 20.17 20.17 20.17 20.17 0 -0.36(-1.78%)
Dec 22, 2009 20.24 20.54 20.24 20.54 690 +0.16(+0.77%)
Dec 21, 2009 19.87 20.38 19.87 20.38 230 +0.72(+3.67%)
Dec 17, 2009 19.66 19.66 19.66 19.66 0 -0.44(-2.20%)
Dec 16, 2009 19.93 20.11 19.93 20.11 1,036 +0.76(+3.95%)
Dec 15, 2009 19.34 19.35 19.30 19.34 915 -0.20(-1.02%)
Dec 14, 2009 19.54 19.54 19.51 19.54 1,289 +0.00(+0.00%)
Dec 11, 2009 19.45 19.54 19.45 19.54 1,727 +0.39(+2.04%)
Dec 10, 2009 19.02 19.15 19.02 19.15 1,266 +0.35(+1.85%)
Dec 09, 2009 18.11 18.80 18.11 18.80 2,648 -0.09(-0.46%)
Dec 08, 2009 18.89 18.89 18.89 18.89 115 +0.22(+1.16%)
Dec 07, 2009 18.67 18.67 18.67 18.67 575 +0.43(+2.33%)
Dec 04, 2009 18.25 18.25 18.25 18.25 1,151 +0.01(+0.05%)
Dec 03, 2009 18.36 18.50 18.24 18.24 2,648 +0.31(+1.74%)
Dec 01, 2009 17.93 17.93 17.93 17.93 806 +0.43(+2.48%)
Nov 30, 2009 17.55 17.55 17.49 17.49 2,963 -0.09(-0.49%)
Nov 27, 2009 18.04 18.04 17.58 17.58 690 -0.55(-3.03%)
Nov 24, 2009 17.66 18.13 18.13 18.13 3,918 +0.20(+1.11%)
Nov 23, 2009 18.79 18.79 17.93 17.93 576 -0.02(-0.12%)
Nov 20, 2009 17.95 17.95 17.95 17.95 172 -0.18(-0.98%)
Nov 19, 2009 18.57 18.68 18.13 18.13 1,410 -0.66(-3.51%)
Nov 17, 2009 18.79 18.79 18.79 18.79 0 +0.31(+1.69%)
Nov 16, 2009 18.92 18.92 18.47 18.47 230 -0.53(-2.79%)
Nov 13, 2009 19.00 19.00 19.00 19.00 115 +0.35(+1.86%)
Nov 10, 2009 18.66 18.66 18.66 18.66 0 -0.12(-0.65%)
Nov 09, 2009 18.35 18.95 18.35 18.78 1,037 +0.46(+2.51%)
Nov 05, 2009 18.32 18.32 18.32 18.32 0 +0.42(+2.33%)
Nov 04, 2009 17.73 17.90 17.73 17.90 460 +0.26(+1.48%)
Nov 03, 2009 17.36 17.64 17.36 17.64 345 +0.33(+1.90%)
Nov 02, 2009 17.31 17.31 17.31 17.31 345 +0.42(+2.47%)
Oct 30, 2009 16.94 16.94 16.89 16.89 921 -0.46(-2.65%)
Oct 29, 2009 12.44 17.35 12.44 17.35 1,959 +0.43(+2.56%)
Oct 28, 2009 17.33 17.48 16.92 16.92 3,111 -0.84(-4.74%)
Oct 27, 2009 17.88 17.88 17.76 17.76 576 -0.22(-1.21%)
Oct 26, 2009 17.84 17.98 17.84 17.98 806 +0.13(+0.73%)
Oct 23, 2009 17.85 17.85 17.85 17.85 806 -0.26(-1.44%)
Oct 22, 2009 18.14 18.14 17.65 18.11 691 -0.58(-3.11%)
Oct 20, 2009 19.57 18.69 18.69 18.69 2,535 -0.21(-1.10%)
Oct 19, 2009 18.45 18.90 18.39 18.90 921 +0.58(+3.17%)
Oct 12, 2009 18.35 18.32 18.32 18.32 3,111 -0.24(-1.31%)
Oct 09, 2009 18.56 18.56 18.56 18.56 115 +0.34(+1.86%)
Oct 08, 2009 18.12 18.46 18.12 18.22 806 +0.24(+1.35%)
Oct 07, 2009 17.78 17.98 17.78 17.98 230 -0.14(-0.77%)
Oct 06, 2009 18.10 18.12 18.10 18.12 460 +0.08(+0.43%)
Oct 05, 2009 18.04 18.04 18.04 18.04 115 +0.10(+0.53%)
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.