Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.41 19.41 19.41 19.41 115 -0.52(-2.61%)
Apr 29, 2008 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Apr 28, 2008 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Apr 25, 2008 19.32 20.10 19.32 19.93 461 +0.09(+0.44%)
Apr 24, 2008 18.28 19.84 18.20 19.84 2,308 +1.99(+11.16%)
Apr 23, 2008 18.20 19.06 17.33 17.85 21,823 +1.39(+8.43%)
Apr 22, 2008 16.90 16.90 16.46 16.46 923 -0.95(-5.47%)
Apr 21, 2008 17.42 17.42 17.42 17.42 115 -0.52(-2.90%)
Apr 18, 2008 17.94 17.94 17.94 17.94 115 +0.52(+2.98%)
Apr 17, 2008 17.42 17.42 17.42 17.42 0 +0.00(+0.00%)
Apr 16, 2008 17.42 17.42 17.42 17.42 115 +0.09(+0.50%)
Apr 15, 2008 17.33 17.33 17.33 17.33 115 +0.43(+2.56%)
Apr 14, 2008 17.42 17.42 16.90 16.90 230 +0.00(+0.00%)
Apr 11, 2008 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Apr 10, 2008 16.81 17.33 16.81 16.90 2,423 -0.43(-2.50%)
Apr 09, 2008 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Apr 08, 2008 17.85 17.85 17.33 17.33 230 +0.00(+0.00%)
Apr 07, 2008 18.02 18.02 17.33 17.33 346 -0.17(-0.99%)
Apr 04, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 03, 2008 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 02, 2008 17.50 17.50 17.50 17.50 115 +0.52(+3.06%)
Apr 01, 2008 16.98 16.98 16.98 16.98 115 +0.52(+3.16%)
Mar 31, 2008 16.46 16.46 16.46 16.46 461 -0.22(-1.30%)
Mar 28, 2008 16.68 16.68 16.68 16.68 0 +0.00(+0.00%)
Mar 27, 2008 17.46 17.46 16.68 16.68 9,693 -0.77(-4.42%)
Mar 26, 2008 17.33 17.50 17.33 17.45 1,961 +0.03(+0.20%)
Mar 25, 2008 17.76 18.20 17.42 17.42 9,462 +0.00(+0.00%)
Mar 24, 2008 17.33 17.42 17.33 17.42 1,731 -0.04(-0.25%)
Mar 21, 2008 16.77 17.46 16.77 17.46 461 +0.00(+0.00%)
Mar 20, 2008 16.77 17.46 16.77 17.46 461 +1.04(+6.33%)
Mar 19, 2008 16.77 16.77 16.20 16.42 577 +0.00(+0.00%)
Mar 18, 2008 16.42 16.42 16.42 16.42 115 +0.35(+2.16%)
Mar 17, 2008 15.73 16.07 15.73 16.07 230 +0.00(+0.00%)
Mar 14, 2008 16.03 16.29 16.03 16.07 2,769 -0.30(-1.85%)
Mar 13, 2008 16.10 16.38 15.75 16.38 1,500 -0.07(-0.42%)
Mar 12, 2008 15.78 16.45 15.64 16.45 2,885 +0.35(+2.15%)
Mar 11, 2008 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Mar 10, 2008 15.47 16.10 15.47 16.10 230 +0.35(+2.20%)
Mar 07, 2008 15.75 15.75 15.75 15.75 0 +0.00(+0.00%)
Mar 06, 2008 15.75 15.75 15.75 15.75 115 -0.37(-2.31%)
Mar 05, 2008 16.13 16.47 16.13 16.13 692 +0.33(+2.08%)
Mar 04, 2008 15.34 15.80 15.34 15.80 807 +0.29(+1.84%)
Mar 03, 2008 15.47 15.51 15.47 15.51 1,846 -0.30(-1.92%)
Feb 29, 2008 15.81 15.90 15.81 15.81 1,615 -0.22(-1.35%)
Feb 28, 2008 16.03 16.03 15.68 16.03 577 -0.35(-2.12%)
Feb 27, 2008 16.38 16.38 16.38 16.38 115 +0.35(+2.16%)
Feb 26, 2008 14.73 16.03 14.73 16.03 461 +0.43(+2.78%)
Feb 25, 2008 15.64 15.68 15.60 15.60 2,308 +0.30(+1.98%)
Feb 22, 2008 15.29 15.29 15.29 15.29 115 +0.35(+2.32%)
Feb 21, 2008 15.64 15.64 14.95 14.95 923 -1.04(-6.50%)
Feb 20, 2008 14.38 16.68 14.38 15.99 2,423 +1.26(+8.53%)
Feb 19, 2008 14.87 14.95 14.73 14.73 2,769 -0.30(-2.02%)
Feb 18, 2008 14.60 15.03 14.60 15.03 0 +0.00(+0.00%)
Feb 15, 2008 14.60 15.03 14.60 15.03 346 +0.22(+1.46%)
Feb 14, 2008 14.82 14.82 14.82 14.82 807 -0.03(-0.18%)
Feb 13, 2008 14.95 14.95 14.63 14.84 577 -0.10(-0.70%)
Feb 12, 2008 14.73 15.16 14.73 14.95 2,654 -0.13(-0.86%)
Feb 11, 2008 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Feb 08, 2008 15.29 15.29 15.08 15.08 346 +0.13(+0.87%)
Feb 07, 2008 14.73 14.95 14.73 14.95 1,500 +0.56(+3.92%)
Feb 06, 2008 14.60 14.60 14.38 14.38 4,731 -0.22(-1.48%)
Feb 05, 2008 14.60 14.60 14.60 14.60 230 -0.13(-0.88%)
Feb 04, 2008 15.03 15.03 14.73 14.73 1,615 -0.04(-0.29%)
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.