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 (%)
Nov 28, 2008 18.98 18.98 18.98 18.98 1,472 +0.00(+0.00%)
Nov 26, 2008 18.10 19.07 18.10 18.98 1,472 +1.18(+6.65%)
Nov 25, 2008 18.01 18.01 17.80 17.80 453 +0.14(+0.80%)
Nov 24, 2008 16.90 17.66 16.60 17.66 2,265 +1.10(+6.67%)
Nov 21, 2008 16.77 16.77 15.67 16.55 1,812 -0.59(-3.45%)
Nov 20, 2008 17.14 17.14 17.14 17.14 113 -0.51(-2.90%)
Nov 14, 2008 17.66 17.66 17.66 17.66 113 -0.22(-1.23%)
Nov 13, 2008 16.77 17.88 16.77 17.88 339 +1.45(+8.81%)
Nov 12, 2008 16.55 16.55 16.43 16.43 453 -0.71(-4.12%)
Nov 11, 2008 16.24 17.14 16.24 17.14 566 -0.24(-1.37%)
Nov 07, 2008 17.47 17.37 17.37 17.37 453 +0.78(+4.68%)
Nov 06, 2008 16.79 16.79 16.60 16.60 566 -0.85(-4.86%)
Nov 05, 2008 17.40 17.44 17.40 17.44 226 +0.14(+0.82%)
Nov 04, 2008 17.34 17.34 17.30 17.30 679 -0.87(-4.76%)
Nov 03, 2008 18.10 18.27 18.09 18.17 1,359 +0.07(+0.39%)
Oct 31, 2008 17.44 18.32 17.44 18.10 2,718 +1.04(+6.11%)
Oct 30, 2008 16.46 17.06 16.46 17.06 1,246 +1.02(+6.33%)
Oct 29, 2008 14.57 16.04 13.97 16.04 1,812 +2.84(+21.54%)
Oct 28, 2008 12.09 13.34 11.92 13.20 3,058 -1.85(-12.32%)
Oct 27, 2008 14.36 15.23 14.36 15.05 6,456 +0.10(+0.65%)
Oct 24, 2008 14.40 15.23 14.40 14.95 44,268 -0.04(-0.24%)
Oct 23, 2008 14.35 14.99 14.17 14.99 3,058 +0.26(+1.80%)
Oct 22, 2008 14.73 14.73 14.73 14.73 113 -0.02(-0.12%)
Oct 21, 2008 14.74 14.74 14.74 14.74 0 +0.00(+0.00%)
Oct 20, 2008 14.74 14.74 14.74 14.74 226 -0.26(-1.77%)
Oct 17, 2008 14.31 15.02 14.31 15.01 0 +0.45(+3.09%)
Oct 16, 2008 14.56 14.56 14.56 14.56 339 +0.11(+0.73%)
Oct 15, 2008 14.73 15.04 14.45 14.45 453 -0.34(-2.27%)
Oct 14, 2008 15.14 15.14 14.73 14.79 8,155 -0.87(-5.53%)
Oct 13, 2008 15.01 15.65 14.65 15.65 1,246 +1.09(+7.45%)
Oct 10, 2008 15.72 15.72 14.47 14.57 4,077 -1.58(-9.79%)
Oct 09, 2008 17.21 17.21 16.15 16.15 1,585 -1.51(-8.55%)
Oct 08, 2008 16.89 17.72 16.89 17.66 3,171 -0.31(-1.72%)
Oct 07, 2008 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Oct 06, 2008 18.27 18.57 17.66 17.97 3,171 -1.15(-6.00%)
Oct 03, 2008 19.26 19.58 19.07 19.11 0 -1.32(-6.44%)
Oct 02, 2008 20.43 20.43 20.43 20.43 0 +0.00(+0.00%)
Oct 01, 2008 19.93 20.43 19.37 20.43 2,832 +0.94(+4.85%)
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%)
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.