Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 16.11 16.20 16.11 16.11 1,585 -0.22(-1.35%)
Feb 28, 2008 16.33 16.33 15.98 16.33 566 -0.35(-2.12%)
Feb 27, 2008 16.69 16.69 16.69 16.69 113 +0.35(+2.16%)
Feb 26, 2008 15.01 16.33 15.01 16.33 453 +0.44(+2.78%)
Feb 25, 2008 15.93 15.98 15.89 15.89 2,265 +0.31(+1.98%)
Feb 22, 2008 15.58 15.58 15.58 15.58 113 +0.35(+2.32%)
Feb 21, 2008 15.93 15.93 15.23 15.23 906 -1.06(-6.50%)
Feb 20, 2008 14.65 16.99 14.65 16.29 2,378 +1.28(+8.53%)
Feb 19, 2008 15.15 15.23 15.01 15.01 2,718 -0.31(-2.02%)
Feb 18, 2008 14.88 15.32 14.88 15.32 0 +0.00(+0.00%)
Feb 15, 2008 14.88 15.32 14.88 15.32 339 +0.22(+1.46%)
Feb 14, 2008 15.10 15.10 15.10 15.10 792 -0.03(-0.17%)
Feb 13, 2008 15.23 15.23 14.90 15.12 566 -0.11(-0.70%)
Feb 12, 2008 15.01 15.45 15.01 15.23 2,605 -0.13(-0.86%)
Feb 11, 2008 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Feb 08, 2008 15.58 15.58 15.36 15.36 339 +0.13(+0.87%)
Feb 07, 2008 15.01 15.23 15.01 15.23 1,472 +0.57(+3.92%)
Feb 06, 2008 14.88 14.88 14.65 14.65 4,644 -0.22(-1.48%)
Feb 05, 2008 14.88 14.88 14.88 14.88 226 -0.13(-0.88%)
Feb 04, 2008 15.32 15.32 15.01 15.01 1,585 -0.04(-0.29%)
Feb 01, 2008 15.05 15.05 15.05 15.05 113 -0.04(-0.29%)
Jan 31, 2008 16.33 16.33 15.10 15.10 4,417 -0.35(-2.29%)
Jan 30, 2008 15.45 15.45 15.45 15.45 0 +0.00(+0.00%)
Jan 29, 2008 15.45 15.45 15.45 15.45 226 +0.44(+2.94%)
Jan 28, 2008 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Jan 25, 2008 15.36 15.36 15.01 15.01 339 -0.71(-4.49%)
Jan 24, 2008 15.49 16.38 15.49 15.71 906 +0.49(+3.19%)
Jan 23, 2008 15.01 15.23 13.68 15.23 2,492 +1.10(+7.81%)
Jan 22, 2008 11.96 14.57 11.70 14.12 6,683 +1.53(+12.12%)
Jan 21, 2008 13.15 13.15 12.60 12.60 0 +0.00(+0.00%)
Jan 18, 2008 13.15 13.15 12.60 12.60 792 -0.44(-3.38%)
Jan 17, 2008 13.08 13.08 13.04 13.04 566 -0.31(-2.31%)
Jan 16, 2008 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jan 15, 2008 13.20 13.35 13.15 13.35 566 +0.30(+2.30%)
Jan 14, 2008 13.35 13.35 13.05 13.05 339 -0.65(-4.77%)
Jan 11, 2008 13.77 13.99 13.68 13.70 1,472 -0.42(-3.00%)
Jan 10, 2008 14.12 14.12 14.12 14.12 113 +0.35(+2.56%)
Jan 09, 2008 14.21 14.21 13.77 13.77 906 -0.35(-2.50%)
Jan 08, 2008 14.12 14.12 14.12 14.12 113 -0.34(-2.38%)
Jan 07, 2008 14.26 14.48 14.26 14.47 679 +0.23(+1.61%)
Jan 04, 2008 14.46 14.55 14.24 14.24 906 -0.57(-3.87%)
Jan 03, 2008 15.03 15.26 14.81 14.81 2,718 -0.04(-0.24%)
Jan 02, 2008 15.05 15.19 14.79 14.85 1,246 -0.39(-2.55%)
Jan 01, 2008 15.25 15.28 15.24 15.24 0 +0.00(+0.00%)
Dec 31, 2007 15.25 15.28 15.24 15.24 453 -0.05(-0.35%)
Dec 28, 2007 15.44 15.44 15.26 15.29 1,359 +0.03(+0.17%)
Dec 27, 2007 15.36 15.40 15.26 15.26 1,472 -0.27(-1.76%)
Dec 26, 2007 15.49 15.54 15.26 15.54 1,812 +0.00(+0.00%)
Dec 24, 2007 15.54 15.54 15.54 15.54 0 +0.00(+0.00%)
Dec 21, 2007 15.36 15.54 15.36 15.54 679 +0.53(+3.53%)
Dec 20, 2007 14.79 15.01 14.68 15.01 1,699 +0.37(+2.53%)
Dec 19, 2007 14.79 14.79 14.61 14.64 3,284 -0.18(-1.19%)
Dec 18, 2007 14.80 14.82 14.74 14.81 2,378 -0.11(-0.77%)
Dec 17, 2007 14.93 14.93 14.93 14.93 453 +0.19(+1.26%)
Dec 14, 2007 15.18 15.28 14.35 14.74 5,890 -0.26(-1.77%)
Dec 13, 2007 16.07 16.07 15.01 15.01 4,530 -0.80(-5.08%)
Dec 12, 2007 15.58 15.84 15.58 15.81 1,925 -0.12(-0.78%)
Dec 11, 2007 15.93 15.93 15.93 15.93 1,019 -0.18(-1.10%)
Dec 10, 2007 16.11 16.11 16.11 16.11 226 -0.36(-2.20%)
Dec 07, 2007 16.55 16.55 16.11 16.47 906 +0.18(+1.08%)
Dec 06, 2007 16.33 16.48 16.02 16.30 3,851 +0.35(+2.21%)
Dec 05, 2007 16.83 16.83 15.94 15.94 566 -0.44(-2.69%)
Dec 04, 2007 16.75 16.75 16.39 16.39 226 -0.43(-2.57%)
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.