Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.