Aarons Holdings Company (NY: AAN )

11.58 -0.27 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 14.43 14.55 14.43 14.55 482 +0.39(+2.77%)
Mar 30, 2009 13.84 14.16 13.84 14.16 321 +0.96(+7.30%)
Mar 26, 2009 12.44 13.20 12.44 13.20 643 +1.08(+8.88%)
Mar 25, 2009 12.16 12.16 12.12 12.12 643 -0.16(-1.32%)
Mar 24, 2009 12.38 12.38 12.28 12.28 1,246 -0.37(-2.95%)
Mar 20, 2009 12.66 12.66 12.66 12.66 0 -0.50(-3.78%)
Mar 18, 2009 13.15 13.15 13.15 13.15 0 +0.25(+1.93%)
Mar 13, 2009 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Mar 12, 2009 12.91 12.91 12.91 12.91 643 +0.37(+2.93%)
Mar 11, 2009 12.71 12.96 12.54 12.54 1,447 +0.32(+2.65%)
Mar 10, 2009 12.57 12.69 12.13 12.21 4,180 +0.22(+1.87%)
Mar 09, 2009 12.22 12.36 11.99 11.99 1,447 +0.07(+0.57%)
Mar 06, 2009 12.29 12.29 11.90 11.92 0 -0.52(-4.15%)
Mar 05, 2009 12.25 12.44 12.13 12.44 8,039 +0.12(+1.01%)
Mar 04, 2009 12.30 12.31 12.26 12.31 7,557 -0.12(-1.00%)
Mar 02, 2009 12.44 12.54 12.00 12.44 7,074 +0.00(+0.00%)
Feb 27, 2009 12.44 12.44 12.43 12.44 0 +0.00(+0.00%)
Feb 26, 2009 12.44 12.44 12.43 12.44 3,215 -0.20(-1.57%)
Feb 25, 2009 12.20 12.78 11.76 12.64 10,660 +0.19(+1.50%)
Feb 24, 2009 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Feb 23, 2009 13.29 13.29 12.45 12.45 2,090 -0.41(-3.19%)
Feb 20, 2009 12.99 12.99 12.86 12.86 482 -0.07(-0.58%)
Feb 19, 2009 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Feb 18, 2009 12.94 12.94 12.94 12.94 160 -0.06(-0.48%)
Feb 17, 2009 12.94 13.00 12.87 13.00 1,286 +0.61(+4.92%)
Feb 13, 2009 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Feb 12, 2009 12.28 12.40 12.25 12.39 4,823 -0.05(-0.40%)
Feb 11, 2009 12.40 12.44 12.17 12.44 21,283 +0.12(+1.01%)
Feb 10, 2009 12.85 12.85 12.31 12.31 1,125 -1.03(-7.74%)
Feb 09, 2009 13.21 13.54 13.21 13.35 2,090 +0.10(+0.75%)
Feb 06, 2009 13.05 13.37 13.05 13.25 1,768 +0.81(+6.55%)
Feb 05, 2009 11.18 12.43 9.795 12.43 76,214 +0.90(+7.82%)
Feb 04, 2009 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Feb 03, 2009 11.66 11.69 11.53 11.53 482 +0.83(+7.79%)
Feb 02, 2009 10.70 10.70 10.70 10.70 482 -0.25(-2.27%)
Jan 30, 2009 11.26 11.26 10.95 10.95 0 -0.59(-5.12%)
Jan 29, 2009 11.75 11.75 11.54 11.54 1,929 -0.83(-6.74%)
Jan 28, 2009 12.25 12.37 12.25 12.37 482 +0.12(+0.96%)
Jan 27, 2009 12.56 12.59 12.25 12.25 2,411 -0.74(-5.70%)
Jan 26, 2009 13.00 13.00 12.99 12.99 643 -0.01(-0.05%)
Jan 21, 2009 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 20, 2009 13.45 14.11 13.00 13.00 3,055 -0.49(-3.64%)
Jan 16, 2009 13.62 13.62 13.49 13.49 482 -0.35(-2.52%)
Jan 15, 2009 13.84 13.84 13.84 13.84 160 +0.49(+3.68%)
Jan 12, 2009 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jan 09, 2009 13.35 13.35 13.35 13.35 0 +0.27(+2.09%)
Jan 08, 2009 13.06 13.07 13.06 13.07 643 -0.15(-1.13%)
Jan 07, 2009 13.37 13.46 13.22 13.22 5,627 -1.08(-7.57%)
Jan 06, 2009 13.71 14.30 13.71 14.30 1,768 +0.68(+5.02%)
Jan 05, 2009 13.62 14.15 13.40 13.62 2,733 +0.34(+2.58%)
Jan 02, 2009 13.53 13.53 13.28 13.28 0 -0.37(-2.73%)
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.