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 (%)
Sep 29, 2009 18.53 18.53 18.53 18.53 0 +0.34(+1.87%)
Sep 28, 2009 18.43 18.43 18.19 18.19 340 +0.13(+0.71%)
Sep 24, 2009 17.69 18.06 18.06 18.06 453 -0.37(-2.01%)
Sep 23, 2009 18.80 18.80 18.43 18.43 680 -0.74(-3.86%)
Sep 22, 2009 19.40 19.40 19.17 19.17 907 -0.53(-2.68%)
Sep 21, 2009 19.03 19.74 19.03 19.70 567 +1.02(+5.47%)
Sep 18, 2009 18.68 18.68 18.68 18.68 113 +0.30(+1.63%)
Sep 17, 2009 18.38 18.38 18.38 18.38 113 +0.48(+2.71%)
Sep 10, 2009 18.08 17.90 17.90 17.90 794 -0.48(-2.64%)
Sep 04, 2009 18.18 18.38 18.38 18.38 794 +0.49(+2.76%)
Sep 03, 2009 18.13 18.13 17.81 17.89 6,125 -0.12(-0.69%)
Sep 02, 2009 17.85 18.01 17.85 18.01 907 -0.20(-1.11%)
Sep 01, 2009 18.43 18.43 18.21 18.21 1,361 -0.17(-0.91%)
Aug 31, 2009 18.80 18.80 18.38 18.38 1,361 -0.71(-3.70%)
Aug 27, 2009 19.09 19.09 19.09 19.09 340 -0.51(-2.61%)
Aug 26, 2009 19.33 19.60 19.33 19.60 680 -0.02(-0.09%)
Aug 21, 2009 19.62 19.62 19.62 19.62 113 +0.44(+2.30%)
Aug 19, 2009 19.17 19.17 19.17 19.17 113 +0.40(+2.11%)
Aug 18, 2009 18.95 18.95 18.78 18.78 907 -0.18(-0.93%)
Aug 17, 2009 19.32 19.32 18.95 18.95 1,361 -0.64(-3.28%)
Aug 14, 2009 19.60 19.60 19.60 19.60 567 -0.42(-2.11%)
Aug 13, 2009 20.22 20.22 20.02 20.02 226 -0.39(-1.90%)
Aug 12, 2009 20.43 20.43 20.41 20.41 226 -0.53(-2.53%)
Aug 11, 2009 20.94 20.94 20.94 20.94 113 +0.11(+0.51%)
Aug 07, 2009 20.63 20.83 20.83 20.83 340 +0.43(+2.12%)
Aug 06, 2009 20.40 20.40 20.40 20.40 226 +0.57(+2.89%)
Aug 04, 2009 20.01 19.83 19.83 19.83 794 +0.43(+2.23%)
Jul 31, 2009 19.55 19.40 19.40 19.40 3,176 -0.18(-0.90%)
Jul 29, 2009 19.57 19.57 19.57 19.57 453 +0.08(+0.41%)
Jul 28, 2009 19.49 19.49 19.49 19.49 226 +0.10(+0.50%)
Jul 27, 2009 18.78 19.40 18.78 19.40 5,104 +0.02(+0.09%)
Jul 24, 2009 19.22 19.40 18.93 19.38 453 +0.12(+0.64%)
Jul 23, 2009 19.40 19.40 19.25 19.25 2,268 -0.12(-0.64%)
Jul 22, 2009 19.25 19.40 19.11 19.38 13,157 -2.35(-10.83%)
Jul 21, 2009 21.73 21.73 21.73 21.73 113 -0.40(-1.79%)
Jul 20, 2009 22.13 22.13 22.13 22.13 340 +0.31(+1.41%)
Jul 17, 2009 21.82 21.82 21.82 21.82 113 +0.66(+3.12%)
Jul 15, 2009 20.95 21.16 21.16 21.16 794 +0.88(+4.35%)
Jul 14, 2009 20.14 20.28 18.68 20.28 1,247 +0.35(+1.77%)
Jul 13, 2009 20.08 20.09 19.92 19.92 567 +0.35(+1.80%)
Jul 09, 2009 19.59 19.59 19.57 19.57 907 -0.04(-0.22%)
Jul 08, 2009 19.88 20.06 19.62 19.62 1,474 -0.18(-0.89%)
Jul 07, 2009 19.84 19.84 19.79 19.79 2,722 +0.04(+0.18%)
Jul 06, 2009 20.28 20.28 19.76 19.76 6,011 -0.56(-2.78%)
Jul 02, 2009 20.32 20.32 20.32 20.32 340 -0.18(-0.86%)
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.