Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 11.52 11.52 11.42 11.42 690 -0.26(-2.22%)
Aug 27, 2010 11.68 11.68 11.68 11.68 115 -0.13(-1.10%)
Aug 25, 2010 11.73 11.81 11.81 11.81 230 +0.26(+2.26%)
Aug 24, 2010 11.68 11.68 11.44 11.55 805 -0.35(-2.92%)
Aug 23, 2010 11.90 11.90 11.90 11.90 115 -0.21(-1.72%)
Aug 20, 2010 12.11 12.11 12.11 12.11 115 -0.14(-1.13%)
Aug 18, 2010 12.25 12.25 12.25 12.25 115 +0.16(+1.29%)
Aug 16, 2010 12.09 12.09 12.09 12.09 460 -0.29(-2.32%)
Aug 12, 2010 12.38 12.38 12.38 12.38 115 -0.39(-3.06%)
Aug 09, 2010 12.68 12.77 12.77 12.77 1,036 +0.30(+2.44%)
Aug 06, 2010 12.46 12.46 12.46 12.46 115 -0.28(-2.18%)
Aug 04, 2010 12.74 12.74 12.74 12.74 1,036 +0.03(+0.20%)
Aug 03, 2010 13.03 13.03 12.72 12.72 805 -0.01(-0.07%)
Jul 30, 2010 12.72 12.72 12.72 12.72 115 +0.04(+0.34%)
Jul 29, 2010 13.12 13.12 12.68 12.68 690 -0.09(-0.68%)
Jul 28, 2010 12.77 12.77 12.77 12.77 230 +0.30(+2.37%)
Jul 27, 2010 12.47 12.47 11.92 12.47 690 -0.12(-0.97%)
Jul 26, 2010 12.59 12.59 12.59 12.59 575 +0.22(+1.75%)
Jul 23, 2010 12.34 12.38 12.34 12.38 345 +0.17(+1.42%)
Jul 22, 2010 12.20 12.20 12.20 12.20 115 +0.13(+1.08%)
Jul 16, 2010 12.28 12.07 12.07 12.07 230 -0.26(-2.11%)
Jul 15, 2010 12.33 12.33 12.33 12.33 230 +0.13(+1.07%)
Jul 14, 2010 12.16 12.26 12.15 12.20 5,986 -0.17(-1.40%)
Jul 13, 2010 12.33 12.38 12.33 12.38 345 +0.43(+3.64%)
Jul 12, 2010 11.94 11.94 11.94 11.94 690 -0.22(-1.79%)
Jul 08, 2010 12.46 12.16 12.16 12.16 1,151 -0.56(-4.44%)
Jul 07, 2010 11.60 12.72 11.60 12.72 1,957 +1.42(+12.61%)
Jul 06, 2010 11.70 11.81 11.30 11.30 1,957 -0.13(-1.14%)
Jul 02, 2010 11.43 11.81 11.29 11.43 4,643 +0.10(+0.84%)
Jul 01, 2010 11.81 11.81 11.30 11.34 2,993 -0.56(-4.74%)
Jun 29, 2010 12.90 11.90 11.90 11.90 4,490 -1.33(-10.05%)
Jun 24, 2010 13.55 13.23 13.23 13.23 921 -0.36(-2.68%)
Jun 23, 2010 13.38 13.59 13.38 13.59 575 +0.09(+0.64%)
Jun 22, 2010 13.20 13.51 13.09 13.51 5,986 +0.09(+0.65%)
Jun 21, 2010 13.59 13.59 13.42 13.42 1,036 -0.35(-2.52%)
Jun 18, 2010 13.77 13.98 13.77 13.77 345 -0.04(-0.31%)
Jun 15, 2010 13.56 13.81 13.81 13.81 460 +0.13(+0.95%)
Jun 14, 2010 13.59 13.68 13.59 13.68 690 +0.30(+2.27%)
Jun 11, 2010 13.38 13.38 13.38 13.38 115 +0.17(+1.32%)
Jun 09, 2010 13.20 13.20 13.20 13.20 0 -0.02(-0.13%)
Jun 08, 2010 13.25 13.25 13.03 13.22 2,072 -0.13(-0.98%)
Jun 07, 2010 13.46 13.46 13.35 13.35 921 -0.38(-2.78%)
Jun 04, 2010 13.73 13.90 13.72 13.73 2,993 -0.30(-2.11%)
Jun 03, 2010 13.26 14.16 13.26 14.03 2,417 +0.26(+1.89%)
Jun 02, 2010 13.77 13.77 13.77 13.77 2,417 +0.10(+0.71%)
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.