Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 19.84 19.84 19.29 19.48 2,492 +0.34(+1.80%)
Sep 29, 2008 19.55 19.55 19.14 19.14 3,511 -0.72(-3.60%)
Sep 26, 2008 19.28 19.85 18.96 19.85 0 +0.57(+2.98%)
Sep 25, 2008 19.28 19.28 19.28 19.28 1,699 +0.00(+0.00%)
Sep 24, 2008 19.28 19.28 19.28 19.28 0 +0.00(+0.00%)
Sep 23, 2008 19.02 19.45 19.02 19.28 2,831 -0.58(-2.93%)
Sep 22, 2008 19.66 20.72 19.66 19.86 1,925 -1.07(-5.10%)
Sep 19, 2008 21.00 21.00 20.93 20.93 0 +0.39(+1.89%)
Sep 18, 2008 20.70 22.88 19.32 20.54 4,984 +1.03(+5.29%)
Sep 17, 2008 19.93 19.93 19.32 19.51 3,171 -1.12(-5.43%)
Sep 16, 2008 20.63 20.63 20.63 20.63 113 -0.10(-0.47%)
Sep 15, 2008 21.36 21.36 20.68 20.73 1,925 -0.76(-3.53%)
Sep 12, 2008 21.79 21.79 20.98 21.49 2,605 -0.34(-1.58%)
Sep 11, 2008 21.71 21.83 21.71 21.83 906 -0.06(-0.28%)
Sep 10, 2008 21.63 22.34 21.63 21.89 3,398 -0.20(-0.92%)
Sep 09, 2008 22.07 22.35 21.19 22.10 8,495 +0.03(+0.12%)
Sep 08, 2008 21.94 22.07 21.94 22.07 679 +0.88(+4.17%)
Sep 05, 2008 21.19 21.19 21.19 21.19 0 -0.34(-1.56%)
Sep 04, 2008 22.01 22.01 21.52 21.52 679 -0.48(-2.17%)
Sep 03, 2008 21.45 22.00 21.18 22.00 2,038 +1.03(+4.93%)
Sep 02, 2008 21.45 21.46 20.97 20.97 339 -0.44(-2.06%)
Aug 29, 2008 21.41 21.41 21.41 21.41 0 +0.00(+0.00%)
Aug 28, 2008 21.13 21.66 21.13 21.41 1,812 +0.32(+1.51%)
Aug 27, 2008 20.52 21.09 20.52 21.09 1,653 +0.56(+2.75%)
Aug 26, 2008 20.34 20.53 20.34 20.53 226 -0.12(-0.60%)
Aug 25, 2008 20.38 20.65 20.18 20.65 679 -0.27(-1.31%)
Aug 22, 2008 20.98 20.98 20.92 20.92 0 -0.01(-0.04%)
Aug 21, 2008 20.84 20.93 20.82 20.93 339 -0.42(-1.98%)
Aug 20, 2008 20.65 21.36 20.65 21.36 1,359 +0.48(+2.28%)
Aug 19, 2008 20.64 20.90 20.64 20.88 1,585 -0.20(-0.96%)
Aug 18, 2008 20.89 21.09 20.89 21.08 566 +0.03(+0.13%)
Aug 15, 2008 21.38 21.38 21.05 21.05 0 -0.13(-0.62%)
Aug 14, 2008 21.42 21.42 21.19 21.19 339 +0.15(+0.71%)
Aug 13, 2008 21.21 21.21 21.04 21.04 339 -0.56(-2.62%)
Aug 12, 2008 21.43 21.60 21.19 21.60 1,246 -0.07(-0.33%)
Aug 11, 2008 21.19 21.67 21.19 21.67 1,925 +0.85(+4.09%)
Aug 08, 2008 20.08 20.97 20.08 20.82 20,038 +0.50(+2.45%)
Aug 07, 2008 20.39 20.39 20.30 20.32 566 -0.39(-1.88%)
Aug 06, 2008 20.28 20.71 20.08 20.71 679 -0.04(-0.17%)
Aug 05, 2008 20.37 20.75 20.23 20.75 34,208 +0.54(+2.66%)
Aug 04, 2008 20.08 20.22 19.90 20.21 9,741 -0.55(-2.64%)
Aug 01, 2008 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
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%)
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.