Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 13.03 13.53 13.03 13.53 1,622 +0.37(+2.81%)
Dec 30, 2008 13.03 13.16 13.01 13.16 973 +0.15(+1.18%)
Dec 29, 2008 13.25 13.25 12.73 13.00 8,437 -0.68(-4.95%)
Dec 26, 2008 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Dec 24, 2008 13.68 13.68 13.68 13.68 162 -0.18(-1.33%)
Dec 23, 2008 14.35 14.35 13.71 13.87 4,056 +0.21(+1.53%)
Dec 22, 2008 14.32 14.37 13.66 13.66 5,354 +0.41(+3.07%)
Dec 19, 2008 13.47 14.48 13.25 13.25 7,301 +0.01(+0.09%)
Dec 18, 2008 13.25 13.45 13.24 13.24 7,301 -0.01(-0.09%)
Dec 17, 2008 12.73 13.25 12.02 13.25 3,894 +0.30(+2.33%)
Dec 16, 2008 12.63 12.95 12.63 12.95 486 +0.85(+7.03%)
Dec 15, 2008 12.02 12.26 12.02 12.10 486 -0.23(-1.85%)
Dec 12, 2008 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Dec 11, 2008 12.70 12.70 12.33 12.33 973 -0.46(-3.61%)
Dec 10, 2008 12.12 12.79 12.12 12.79 486 +0.99(+8.41%)
Dec 09, 2008 12.69 12.69 11.80 11.80 3,082 -1.15(-8.86%)
Dec 08, 2008 13.25 13.25 12.94 12.94 3,731 -0.31(-2.33%)
Dec 05, 2008 12.57 13.25 12.57 13.25 811 +0.92(+7.50%)
Dec 04, 2008 12.42 12.65 12.33 12.33 3,388 +0.34(+2.83%)
Dec 03, 2008 11.86 12.46 11.86 11.99 2,109 -0.16(-1.32%)
Dec 02, 2008 12.10 12.15 12.10 12.15 486 -0.21(-1.70%)
Dec 01, 2008 12.63 12.63 12.36 12.36 973 -0.89(-6.74%)
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%)
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.