Aarons Holdings Company (NY: AAN )

11.58 -0.27 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.74 10.77 10.73 10.73 643 -0.04(-0.35%)
Dec 28, 2007 10.88 10.88 10.75 10.77 1,929 +0.02(+0.17%)
Dec 27, 2007 10.82 10.85 10.75 10.75 2,090 -0.19(-1.76%)
Dec 26, 2007 10.91 10.95 10.75 10.95 2,572 +0.00(+0.00%)
Dec 24, 2007 10.95 10.95 10.95 10.95 0 +0.00(+0.00%)
Dec 21, 2007 10.82 10.95 10.82 10.95 964 +0.37(+3.53%)
Dec 20, 2007 10.42 10.57 10.34 10.57 2,411 +0.26(+2.53%)
Dec 19, 2007 10.42 10.42 10.29 10.31 4,662 -0.12(-1.19%)
Dec 18, 2007 10.42 10.44 10.39 10.44 3,376 -0.08(-0.77%)
Dec 17, 2007 10.52 10.52 10.52 10.52 643 +0.13(+1.26%)
Dec 14, 2007 10.70 10.77 10.11 10.39 8,361 -0.19(-1.76%)
Dec 13, 2007 11.32 11.32 10.57 10.57 6,431 -0.57(-5.08%)
Dec 12, 2007 10.98 11.16 10.98 11.14 2,733 -0.09(-0.78%)
Dec 11, 2007 11.23 11.23 11.23 11.23 1,447 -0.12(-1.10%)
Dec 10, 2007 11.35 11.35 11.35 11.35 321 -0.26(-2.20%)
Dec 07, 2007 11.66 11.66 11.35 11.61 1,286 +0.12(+1.08%)
Dec 06, 2007 11.51 11.61 11.29 11.48 5,466 +0.25(+2.21%)
Dec 05, 2007 11.85 11.85 11.23 11.23 803 -0.31(-2.69%)
Dec 04, 2007 11.80 11.80 11.54 11.54 321 -0.30(-2.57%)
Dec 03, 2007 11.89 11.95 11.81 11.85 2,572 -0.40(-3.30%)
Nov 30, 2007 12.10 12.25 12.10 12.25 321 +0.64(+5.52%)
Nov 29, 2007 11.61 11.61 11.61 11.61 0 +0.00(+0.00%)
Nov 28, 2007 11.61 11.61 11.61 11.61 0 +0.00(+0.00%)
Nov 27, 2007 11.61 11.61 11.61 11.61 0 +0.00(+0.00%)
Nov 26, 2007 11.61 11.61 11.61 11.61 160 -0.16(-1.37%)
Nov 23, 2007 11.79 11.79 11.77 11.77 964 -0.05(-0.42%)
Nov 21, 2007 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Nov 20, 2007 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Nov 19, 2007 11.82 11.82 11.82 11.82 321 -1.23(-9.39%)
Nov 16, 2007 13.05 13.05 13.05 13.05 0 +0.93(+7.70%)
Nov 15, 2007 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Nov 14, 2007 12.12 12.12 12.12 12.12 160 -0.31(-2.50%)
Nov 13, 2007 12.13 12.43 12.13 12.43 2,572 +0.61(+5.16%)
Nov 12, 2007 11.82 11.82 11.82 11.82 160 +0.16(+1.39%)
Nov 09, 2007 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Nov 08, 2007 11.95 11.95 11.19 11.65 3,698 -0.47(-3.90%)
Nov 07, 2007 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Nov 06, 2007 12.23 12.23 12.13 12.13 321 -0.15(-1.22%)
Nov 05, 2007 12.28 12.28 12.28 12.28 803 +0.30(+2.55%)
Nov 02, 2007 11.85 11.97 11.85 11.97 2,090 +0.06(+0.52%)
Nov 01, 2007 11.61 11.92 11.61 11.91 1,607 -0.32(-2.59%)
Oct 31, 2007 12.23 12.23 12.23 12.23 160 +0.41(+3.47%)
Oct 30, 2007 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Oct 29, 2007 11.82 11.82 11.82 11.82 0 +0.00(+0.00%)
Oct 26, 2007 11.82 11.82 11.82 11.82 160 +0.02(+0.16%)
Oct 25, 2007 11.93 12.13 11.80 11.80 1,768 -0.44(-3.61%)
Oct 24, 2007 12.31 12.31 12.16 12.24 964 -0.20(-1.60%)
Oct 23, 2007 12.64 12.64 12.44 12.44 1,286 +0.03(+0.25%)
Oct 19, 2007 12.41 12.41 12.41 12.41 803 -0.02(-0.20%)
Oct 18, 2007 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Oct 17, 2007 12.74 12.74 12.43 12.43 964 -0.16(-1.28%)
Oct 16, 2007 12.59 12.59 12.59 12.59 160 -0.12(-0.93%)
Oct 15, 2007 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Oct 12, 2007 12.72 12.72 12.71 12.71 321 +0.11(+0.89%)
Oct 11, 2007 12.44 12.81 12.44 12.60 6,592 -0.49(-3.75%)
Oct 10, 2007 13.09 13.09 13.09 13.09 160 +0.25(+1.94%)
Oct 09, 2007 12.97 12.97 12.84 12.84 1,125 -0.22(-1.67%)
Oct 08, 2007 13.22 13.22 13.03 13.06 2,894 -0.03(-0.24%)
Oct 05, 2007 13.06 13.37 13.06 13.09 1,929 -0.09(-0.71%)
Oct 04, 2007 13.25 13.34 13.12 13.18 1,929 +0.06(+0.47%)
Oct 03, 2007 13.12 13.12 13.06 13.12 1,447 -0.09(-0.66%)
Oct 02, 2007 13.15 13.25 10.52 13.21 1,447 -0.07(-0.52%)
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.