Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jul 30, 2008 20.75 20.75 20.75 20.75 3,058 +0.14(+0.69%)
Jul 29, 2008 20.61 20.73 20.30 20.61 8,937 -0.08(-0.38%)
Jul 28, 2008 21.24 21.24 20.69 20.69 453 -0.70(-3.26%)
Jul 25, 2008 21.39 21.39 21.39 21.39 113 +0.71(+3.41%)
Jul 24, 2008 20.62 21.19 20.62 20.68 1,359 +0.15(+0.73%)
Jul 23, 2008 21.84 21.84 20.45 20.53 1,359 +0.67(+3.38%)
Jul 22, 2008 19.69 19.86 19.69 19.86 1,019 +0.00(+0.00%)
Jul 21, 2008 19.72 19.86 19.72 19.86 2,378 -0.13(-0.66%)
Jul 18, 2008 20.00 20.00 20.00 20.00 113 +0.65(+3.38%)
Jul 17, 2008 18.96 19.34 18.96 19.34 906 +0.38(+2.00%)
Jul 16, 2008 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Jul 15, 2008 18.58 19.02 18.58 18.96 566 +1.17(+6.55%)
Jul 14, 2008 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Jul 11, 2008 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Jul 10, 2008 17.80 17.80 17.80 17.80 113 -0.08(-0.44%)
Jul 09, 2008 17.88 17.88 17.88 17.88 339 -0.04(-0.25%)
Jul 08, 2008 17.92 17.92 17.92 17.92 0 +0.00(+0.00%)
Jul 07, 2008 17.92 17.92 17.92 17.92 113 +0.71(+4.10%)
Jul 04, 2008 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Jul 03, 2008 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Jul 02, 2008 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Jul 01, 2008 17.49 17.49 17.21 17.21 2,319 -0.46(-2.60%)
Jun 30, 2008 17.67 17.67 17.67 17.67 113 -0.19(-1.04%)
Jun 27, 2008 18.38 18.39 17.86 17.86 566 -0.92(-4.89%)
Jun 26, 2008 18.94 19.13 18.78 18.78 1,472 -0.87(-4.40%)
Jun 25, 2008 19.32 19.91 19.10 19.64 2,129 +0.44(+2.30%)
Jun 24, 2008 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Jun 23, 2008 20.08 20.08 17.97 19.20 6,343 -1.59(-7.64%)
Jun 20, 2008 19.38 20.89 19.16 20.79 2,038 +0.71(+3.52%)
Jun 19, 2008 18.98 20.08 18.98 20.08 339 +1.15(+6.06%)
Jun 18, 2008 18.94 18.94 18.94 18.94 0 +0.00(+0.00%)
Jun 17, 2008 18.94 18.94 18.94 18.94 0 +0.00(+0.00%)
Jun 16, 2008 18.94 18.94 18.94 18.94 113 +0.71(+3.87%)
Jun 13, 2008 18.23 18.23 18.23 18.23 0 +0.00(+0.00%)
Jun 12, 2008 18.23 18.23 18.23 18.23 226 -0.11(-0.63%)
Jun 11, 2008 19.42 19.42 18.34 18.34 566 -0.49(-2.58%)
Jun 10, 2008 19.10 21.19 17.66 18.83 6,003 +1.30(+7.40%)
Jun 09, 2008 17.92 19.34 17.53 17.53 2,492 -0.40(-2.22%)
Jun 06, 2008 17.93 17.93 17.93 17.93 0 +0.00(+0.00%)
Jun 05, 2008 17.93 17.93 17.93 17.93 113 +0.01(+0.05%)
Jun 04, 2008 17.35 17.94 17.35 17.92 1,699 +0.57(+3.31%)
Jun 03, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jun 02, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
May 30, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
May 29, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
May 28, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
May 27, 2008 17.35 17.35 17.35 17.35 1,019 +0.02(+0.13%)
May 26, 2008 17.66 17.83 17.21 17.33 0 +0.00(+0.00%)
May 23, 2008 17.66 17.83 17.21 17.33 906 -0.99(-5.42%)
May 22, 2008 18.32 18.32 18.32 18.32 339 +0.22(+1.22%)
May 21, 2008 18.10 18.10 18.10 18.10 566 -0.53(-2.84%)
May 20, 2008 18.45 18.63 18.45 18.63 226 -0.53(-2.77%)
May 19, 2008 18.45 19.16 18.32 19.16 1,812 +0.00(+0.00%)
May 16, 2008 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
May 15, 2008 19.16 19.16 19.16 19.16 113 -0.71(-3.56%)
May 14, 2008 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
May 13, 2008 19.95 19.95 19.86 19.86 226 +0.44(+2.27%)
May 12, 2008 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
May 09, 2008 18.98 19.42 18.98 19.42 226 +1.32(+7.32%)
May 08, 2008 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
May 07, 2008 18.11 18.54 17.82 18.10 3,738 -0.43(-2.33%)
May 06, 2008 17.95 18.54 17.95 18.53 906 -0.72(-3.72%)
May 05, 2008 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
May 02, 2008 19.25 19.25 19.25 19.25 113 -0.53(-2.68%)
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.