Skip to main content

Aarons Holdings Company (NY: AAN )

15.65 +0.76 (+5.10%)
Streaming Delayed Price Updated: 12:53 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.25 13.25 13.25 13.25 2,109 +0.00(+0.00%)
Nov 26, 2008 12.63 13.31 12.63 13.25 2,109 +0.83(+6.65%)
Nov 25, 2008 12.57 12.57 12.42 12.42 649 +0.10(+0.80%)
Nov 24, 2008 11.80 12.33 11.59 12.33 3,245 +0.77(+6.67%)
Nov 21, 2008 11.71 11.71 10.94 11.56 2,596 -0.41(-3.45%)
Nov 20, 2008 11.97 11.97 11.97 11.97 162 -0.36(-2.90%)
Nov 14, 2008 12.33 12.33 12.33 12.33 162 -0.15(-1.23%)
Nov 13, 2008 11.71 12.48 11.71 12.48 486 +1.01(+8.81%)
Nov 12, 2008 11.56 11.56 11.47 11.47 649 -0.49(-4.12%)
Nov 11, 2008 11.34 11.96 11.34 11.96 811 -0.17(-1.37%)
Nov 07, 2008 12.20 12.13 12.13 12.13 649 +0.54(+4.68%)
Nov 06, 2008 11.72 11.72 11.59 11.59 811 -0.59(-4.86%)
Nov 05, 2008 12.15 12.18 12.15 12.18 324 +0.10(+0.82%)
Nov 04, 2008 12.10 12.10 12.08 12.08 973 -0.60(-4.76%)
Nov 03, 2008 12.63 12.76 12.63 12.68 1,947 +0.05(+0.39%)
Oct 31, 2008 12.17 12.79 12.17 12.63 3,894 +0.73(+6.11%)
Oct 30, 2008 11.49 11.91 11.49 11.91 1,784 +0.71(+6.33%)
Oct 29, 2008 10.17 11.20 9.756 11.20 2,596 +1.98(+21.54%)
Oct 28, 2008 8.443 9.312 8.320 9.214 4,381 -1.29(-12.32%)
Oct 27, 2008 10.03 10.63 10.03 10.51 9,248 +0.07(+0.65%)
Oct 24, 2008 10.05 10.63 10.05 10.44 63,413 -0.02(-0.24%)
Oct 23, 2008 10.01 10.46 9.892 10.46 4,381 +0.18(+1.80%)
Oct 22, 2008 10.28 10.28 10.28 10.28 162 -0.01(-0.12%)
Oct 21, 2008 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Oct 20, 2008 10.29 10.29 10.29 10.29 324 -0.18(-1.76%)
Oct 17, 2008 9.990 10.48 9.990 10.48 0 +0.31(+3.09%)
Oct 16, 2008 10.16 10.16 10.16 10.16 486 +0.07(+0.73%)
Oct 15, 2008 10.28 10.50 10.09 10.09 649 -0.23(-2.27%)
Oct 14, 2008 10.57 10.57 10.29 10.32 11,682 -0.60(-5.53%)
Oct 13, 2008 10.48 10.93 10.23 10.93 1,784 +0.76(+7.46%)
Oct 10, 2008 10.98 10.98 10.10 10.17 5,841 -1.10(-9.79%)
Oct 09, 2008 12.02 12.02 11.27 11.27 2,271 -1.05(-8.55%)
Oct 08, 2008 11.79 12.37 11.79 12.33 4,543 -0.22(-1.72%)
Oct 07, 2008 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Oct 06, 2008 12.76 12.96 12.33 12.54 4,543 -0.80(-6.00%)
Oct 03, 2008 13.45 13.67 13.31 13.34 0 -0.92(-6.44%)
Oct 02, 2008 14.26 14.26 14.26 14.26 0 +0.00(+0.00%)
Oct 01, 2008 13.91 14.26 13.52 14.26 4,058 +0.66(+4.85%)
Sep 30, 2008 13.85 13.85 13.47 13.60 3,569 +0.24(+1.80%)
Sep 29, 2008 13.65 13.65 13.36 13.36 5,030 -0.50(-3.60%)
Sep 26, 2008 13.46 13.86 13.24 13.86 0 +0.40(+2.98%)
Sep 25, 2008 13.46 13.46 13.46 13.46 2,433 +0.00(+0.00%)
Sep 24, 2008 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Sep 23, 2008 13.28 13.58 13.28 13.46 4,056 -0.41(-2.93%)
Sep 22, 2008 13.72 14.46 13.72 13.87 2,758 -0.75(-5.10%)
Sep 19, 2008 14.66 14.66 14.61 14.61 0 +0.27(+1.89%)
Sep 18, 2008 14.45 15.97 13.48 14.34 7,139 +0.72(+5.29%)
Sep 17, 2008 13.92 13.92 13.49 13.62 4,543 -0.78(-5.43%)
Sep 16, 2008 14.40 14.40 14.40 14.40 162 -0.07(-0.47%)
Sep 15, 2008 14.91 14.91 14.44 14.47 2,758 -0.53(-3.53%)
Sep 12, 2008 15.21 15.21 14.65 15.00 3,731 -0.24(-1.58%)
Sep 11, 2008 15.15 15.24 15.15 15.24 1,298 -0.04(-0.28%)
Sep 10, 2008 15.10 15.60 15.10 15.28 4,867 -0.14(-0.92%)
Sep 09, 2008 15.41 15.60 14.79 15.43 12,169 +0.02(+0.12%)
Sep 08, 2008 15.31 15.41 15.31 15.41 973 +0.62(+4.17%)
Sep 05, 2008 14.79 14.79 14.79 14.79 0 -0.23(-1.56%)
Sep 04, 2008 15.36 15.36 15.03 15.03 973 -0.33(-2.17%)
Sep 03, 2008 14.98 15.36 14.78 15.36 2,920 +0.72(+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.