Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 21.38 21.38 21.38 21.38 0 +0.00(+0.00%)
Aug 28, 2008 21.11 21.63 21.11 21.38 1,814 +0.32(+1.51%)
Aug 27, 2008 20.49 21.06 20.49 21.06 1,656 +0.56(+2.75%)
Aug 26, 2008 20.31 20.50 20.31 20.50 226 -0.12(-0.60%)
Aug 25, 2008 20.35 20.62 20.15 20.62 680 -0.27(-1.31%)
Aug 22, 2008 20.96 20.96 20.89 20.89 0 -0.01(-0.04%)
Aug 21, 2008 20.81 20.90 20.79 20.90 340 -0.42(-1.98%)
Aug 20, 2008 20.62 21.33 20.62 21.33 1,361 +0.48(+2.28%)
Aug 19, 2008 20.61 20.87 20.61 20.85 1,588 -0.20(-0.96%)
Aug 18, 2008 20.86 21.06 20.86 21.05 567 +0.03(+0.13%)
Aug 15, 2008 21.35 21.35 21.03 21.03 0 -0.13(-0.63%)
Aug 14, 2008 21.39 21.39 21.16 21.16 340 +0.15(+0.71%)
Aug 13, 2008 21.18 21.18 21.01 21.01 340 -0.56(-2.62%)
Aug 12, 2008 21.41 21.57 21.16 21.57 1,247 -0.07(-0.33%)
Aug 11, 2008 21.16 21.64 21.16 21.64 1,928 +0.85(+4.09%)
Aug 08, 2008 20.06 20.94 20.06 20.79 20,065 +0.50(+2.45%)
Aug 07, 2008 20.36 20.36 20.27 20.29 567 -0.39(-1.88%)
Aug 06, 2008 20.25 20.68 20.06 20.68 680 -0.04(-0.17%)
Aug 05, 2008 20.34 20.72 20.20 20.72 34,255 +0.54(+2.67%)
Aug 04, 2008 20.06 20.19 19.87 20.18 9,754 -0.55(-2.64%)
Aug 01, 2008 20.73 20.73 20.73 20.73 0 +0.00(+0.00%)
Jul 31, 2008 20.73 20.73 20.73 20.73 0 +0.00(+0.00%)
Jul 30, 2008 20.73 20.73 20.73 20.73 3,062 +0.14(+0.69%)
Jul 29, 2008 20.59 20.70 20.27 20.59 8,949 -0.08(-0.38%)
Jul 28, 2008 21.21 21.21 20.66 20.66 453 -0.70(-3.26%)
Jul 25, 2008 21.36 21.36 21.36 21.36 113 +0.71(+3.41%)
Jul 24, 2008 20.59 21.16 20.59 20.66 1,361 +0.15(+0.73%)
Jul 23, 2008 21.81 21.81 20.42 20.51 1,361 +0.67(+3.38%)
Jul 22, 2008 19.66 19.84 19.66 19.84 1,020 +0.00(+0.00%)
Jul 21, 2008 19.70 19.84 19.70 19.84 2,382 -0.13(-0.66%)
Jul 18, 2008 19.97 19.97 19.97 19.97 113 +0.65(+3.38%)
Jul 17, 2008 18.94 19.32 18.94 19.32 907 +0.38(+2.00%)
Jul 16, 2008 18.94 18.94 18.94 18.94 0 +0.00(+0.00%)
Jul 15, 2008 18.56 19.00 18.56 18.94 567 +1.16(+6.55%)
Jul 14, 2008 17.77 17.77 17.77 17.77 0 +0.00(+0.00%)
Jul 11, 2008 17.77 17.77 17.77 17.77 0 +0.00(+0.00%)
Jul 10, 2008 17.77 17.77 17.77 17.77 113 -0.08(-0.44%)
Jul 09, 2008 17.85 17.85 17.85 17.85 340 -0.04(-0.25%)
Jul 08, 2008 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Jul 07, 2008 17.90 17.90 17.90 17.90 113 +0.71(+4.10%)
Jul 04, 2008 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Jul 03, 2008 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Jul 02, 2008 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Jul 01, 2008 17.46 17.46 17.19 17.19 2,323 -0.46(-2.60%)
Jun 30, 2008 17.65 17.65 17.65 17.65 113 -0.19(-1.04%)
Jun 27, 2008 18.36 18.36 17.83 17.83 567 -0.92(-4.89%)
Jun 26, 2008 18.91 19.10 18.75 18.75 1,474 -0.86(-4.40%)
Jun 25, 2008 19.29 19.88 19.07 19.62 2,132 +0.44(+2.30%)
Jun 24, 2008 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Jun 23, 2008 20.06 20.06 17.94 19.17 6,352 -1.59(-7.64%)
Jun 20, 2008 19.35 20.86 19.13 20.76 2,041 +0.71(+3.52%)
Jun 19, 2008 18.95 20.06 18.95 20.06 340 +1.15(+6.06%)
Jun 18, 2008 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Jun 17, 2008 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Jun 16, 2008 18.91 18.91 18.91 18.91 113 +0.71(+3.87%)
Jun 13, 2008 18.21 18.21 18.21 18.21 0 +0.00(+0.00%)
Jun 12, 2008 18.21 18.21 18.21 18.21 226 -0.11(-0.63%)
Jun 11, 2008 19.40 19.40 18.32 18.32 567 -0.48(-2.58%)
Jun 10, 2008 19.07 21.16 17.63 18.80 6,011 +1.30(+7.40%)
Jun 09, 2008 17.90 19.32 17.51 17.51 2,495 -0.40(-2.22%)
Jun 06, 2008 17.91 17.91 17.91 17.91 0 +0.00(+0.00%)
Jun 05, 2008 17.91 17.91 17.91 17.91 113 +0.01(+0.05%)
Jun 04, 2008 17.32 17.91 17.32 17.90 1,701 +0.57(+3.31%)
Jun 03, 2008 17.32 17.32 17.32 17.32 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.