Skip to main content

Aarons Holdings Company (NY: AAN )

14.96 -0.17 (-1.12%)
Streaming Delayed Price Updated: 11:33 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.71 11.71 11.71 11.71 649 -0.15(-1.30%)
Mar 28, 2008 11.86 11.86 11.86 11.86 0 +0.00(+0.00%)
Mar 27, 2008 12.42 12.42 11.86 11.86 13,629 -0.55(-4.42%)
Mar 26, 2008 12.33 12.45 12.33 12.41 2,758 +0.02(+0.20%)
Mar 25, 2008 12.63 12.95 12.39 12.39 13,305 +0.00(+0.00%)
Mar 24, 2008 12.33 12.39 12.33 12.39 2,433 -0.03(-0.25%)
Mar 21, 2008 11.93 12.42 11.93 12.42 649 +0.00(+0.00%)
Mar 20, 2008 11.93 12.42 11.93 12.42 649 +0.74(+6.33%)
Mar 19, 2008 11.93 11.93 11.52 11.68 811 +0.00(+0.00%)
Mar 18, 2008 11.68 11.68 11.68 11.68 162 +0.25(+2.16%)
Mar 17, 2008 11.19 11.43 11.19 11.43 324 +0.00(+0.00%)
Mar 14, 2008 11.40 11.59 11.40 11.43 3,894 -0.22(-1.85%)
Mar 13, 2008 11.45 11.65 11.20 11.65 2,109 -0.05(-0.42%)
Mar 12, 2008 11.22 11.70 11.12 11.70 4,056 +0.25(+2.15%)
Mar 11, 2008 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Mar 10, 2008 11.00 11.45 11.00 11.45 324 +0.25(+2.20%)
Mar 07, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Mar 06, 2008 11.20 11.20 11.20 11.20 162 -0.27(-2.31%)
Mar 05, 2008 11.47 11.72 11.47 11.47 973 +0.23(+2.08%)
Mar 04, 2008 10.91 11.23 10.91 11.23 1,135 +0.20(+1.84%)
Mar 03, 2008 11.00 11.03 11.00 11.03 2,596 -0.22(-1.92%)
Feb 29, 2008 11.25 11.31 11.25 11.25 2,271 -0.15(-1.35%)
Feb 28, 2008 11.40 11.40 11.15 11.40 811 -0.25(-2.12%)
Feb 27, 2008 11.65 11.65 11.65 11.65 162 +0.25(+2.16%)
Feb 26, 2008 10.48 11.40 10.48 11.40 649 +0.31(+2.78%)
Feb 25, 2008 11.12 11.15 11.09 11.09 3,245 +0.22(+1.98%)
Feb 22, 2008 10.88 10.88 10.88 10.88 162 +0.25(+2.32%)
Feb 21, 2008 11.12 11.12 10.63 10.63 1,298 -0.74(-6.50%)
Feb 20, 2008 10.23 11.86 10.23 11.37 3,407 +0.89(+8.53%)
Feb 19, 2008 10.58 10.63 10.48 10.48 3,894 -0.22(-2.02%)
Feb 18, 2008 10.38 10.69 10.38 10.69 0 +0.00(+0.00%)
Feb 15, 2008 10.38 10.69 10.38 10.69 486 +0.15(+1.46%)
Feb 14, 2008 10.54 10.54 10.54 10.54 1,135 -0.02(-0.18%)
Feb 13, 2008 10.63 10.63 10.40 10.56 811 -0.07(-0.70%)
Feb 12, 2008 10.48 10.79 10.48 10.63 3,731 -0.09(-0.86%)
Feb 11, 2008 10.72 10.72 10.72 10.72 0 +0.00(+0.00%)
Feb 08, 2008 10.88 10.88 10.72 10.72 486 +0.09(+0.87%)
Feb 07, 2008 10.48 10.63 10.48 10.63 2,109 +0.40(+3.91%)
Feb 06, 2008 10.38 10.38 10.23 10.23 6,652 -0.15(-1.48%)
Feb 05, 2008 10.38 10.38 10.38 10.38 324 -0.09(-0.88%)
Feb 04, 2008 10.69 10.69 10.48 10.48 2,271 -0.03(-0.29%)
Feb 01, 2008 10.51 10.51 10.51 10.51 162 -0.03(-0.29%)
Jan 31, 2008 11.40 11.40 10.54 10.54 6,328 -0.25(-2.29%)
Jan 30, 2008 10.79 10.79 10.79 10.79 0 +0.00(+0.00%)
Jan 29, 2008 10.79 10.79 10.79 10.79 324 +0.31(+2.94%)
Jan 28, 2008 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Jan 25, 2008 10.72 10.72 10.48 10.48 486 -0.49(-4.49%)
Jan 24, 2008 10.82 11.43 10.82 10.97 1,298 +0.34(+3.19%)
Jan 23, 2008 10.48 10.63 9.553 10.63 3,569 +0.77(+7.81%)
Jan 22, 2008 8.351 10.17 8.166 9.861 9,573 +1.07(+12.12%)
Jan 21, 2008 9.183 9.183 8.795 8.795 0 +0.00(+0.00%)
Jan 18, 2008 9.183 9.183 8.795 8.795 1,135 -0.31(-3.38%)
Jan 17, 2008 9.133 9.133 9.103 9.103 811 -0.22(-2.31%)
Jan 16, 2008 9.318 9.318 9.318 9.318 0 +0.00(+0.00%)
Jan 15, 2008 9.214 9.318 9.183 9.318 811 +0.21(+2.30%)
Jan 14, 2008 9.318 9.318 9.109 9.109 486 -0.46(-4.77%)
Jan 11, 2008 9.614 9.768 9.553 9.565 2,109 -0.30(-3.00%)
Jan 10, 2008 9.861 9.861 9.861 9.861 162 +0.25(+2.56%)
Jan 09, 2008 9.922 9.922 9.614 9.614 1,298 -0.25(-2.50%)
Jan 08, 2008 9.861 9.861 9.861 9.861 162 -0.24(-2.38%)
Jan 07, 2008 9.953 10.11 9.953 10.10 973 +0.16(+1.61%)
Jan 04, 2008 10.09 10.16 9.941 9.941 1,298 -0.40(-3.87%)
Jan 03, 2008 10.50 10.65 10.34 10.34 3,894 -0.02(-0.24%)
Jan 02, 2008 10.51 10.61 10.32 10.37 1,784 -0.27(-2.55%)
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.