Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2008 14.98 14.98 14.64 14.64 486 -0.31(-2.06%)
Aug 29, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Aug 28, 2008 14.75 15.12 14.75 14.95 2,596 +0.22(+1.51%)
Aug 27, 2008 14.32 14.72 14.32 14.72 2,369 +0.39(+2.75%)
Aug 26, 2008 14.20 14.33 14.20 14.33 324 -0.09(-0.60%)
Aug 25, 2008 14.22 14.41 14.09 14.41 973 -0.19(-1.31%)
Aug 22, 2008 14.65 14.65 14.61 14.61 0 -0.01(-0.04%)
Aug 21, 2008 14.55 14.61 14.53 14.61 486 -0.30(-1.98%)
Aug 20, 2008 14.42 14.91 14.42 14.91 1,947 +0.33(+2.28%)
Aug 19, 2008 14.41 14.59 14.41 14.58 2,271 -0.14(-0.96%)
Aug 18, 2008 14.58 14.72 14.58 14.72 811 +0.02(+0.13%)
Aug 15, 2008 14.93 14.93 14.70 14.70 0 -0.09(-0.62%)
Aug 14, 2008 14.95 14.95 14.79 14.79 486 +0.10(+0.71%)
Aug 13, 2008 14.81 14.81 14.69 14.69 486 -0.39(-2.62%)
Aug 12, 2008 14.96 15.08 14.79 15.08 1,784 -0.05(-0.33%)
Aug 11, 2008 14.79 15.13 14.79 15.13 2,758 +0.59(+4.09%)
Aug 08, 2008 14.02 14.64 14.02 14.54 28,703 +0.35(+2.45%)
Aug 07, 2008 14.24 14.24 14.17 14.19 811 -0.27(-1.88%)
Aug 06, 2008 14.16 14.46 14.02 14.46 973 -0.02(-0.17%)
Aug 05, 2008 14.22 14.48 14.12 14.48 49,002 +0.38(+2.67%)
Aug 04, 2008 14.02 14.11 13.89 14.11 13,954 -0.38(-2.64%)
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.