Aarons Holdings Company (NY: AAN )

24.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 20.01 20.01 19.98 20.00 0 +0.00(+0.00%)
Feb 26, 2009 20.01 20.01 19.98 20.00 2,000 -0.32(-1.57%)
Feb 25, 2009 19.61 20.55 18.91 20.32 6,630 +0.30(+1.50%)
Feb 24, 2009 20.02 20.02 20.02 20.02 0 +0.00(+0.00%)
Feb 23, 2009 21.37 21.37 20.02 20.02 1,300 -0.66(-3.19%)
Feb 20, 2009 20.88 20.88 20.68 20.68 300 -0.12(-0.58%)
Feb 19, 2009 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Feb 18, 2009 20.80 20.80 20.80 20.80 100 -0.10(-0.48%)
Feb 17, 2009 20.80 20.90 20.70 20.90 800 +0.98(+4.92%)
Feb 13, 2009 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Feb 12, 2009 19.74 19.94 19.70 19.92 3,000 -0.08(-0.40%)
Feb 11, 2009 19.94 20.00 19.57 20.00 13,237 +0.20(+1.01%)
Feb 10, 2009 20.66 20.66 19.80 19.80 700 -1.66(-7.74%)
Feb 09, 2009 21.24 21.77 21.24 21.46 1,300 +0.16(+0.75%)
Feb 06, 2009 20.99 21.50 20.99 21.30 1,100 +1.31(+6.55%)
Feb 05, 2009 17.97 19.99 15.75 19.99 47,400 +1.45(+7.82%)
Feb 04, 2009 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Feb 03, 2009 18.75 18.80 18.54 18.54 300 +1.34(+7.79%)
Feb 02, 2009 17.20 17.20 17.20 17.20 300 -0.40(-2.27%)
Jan 30, 2009 18.10 18.10 17.60 17.60 0 -0.95(-5.12%)
Jan 29, 2009 18.90 18.90 18.55 18.55 1,200 -1.34(-6.74%)
Jan 28, 2009 19.70 19.89 19.70 19.89 300 +0.19(+0.96%)
Jan 27, 2009 20.20 20.24 19.70 19.70 1,500 -1.19(-5.70%)
Jan 26, 2009 20.90 20.90 20.89 20.89 400 -0.01(-0.05%)
Jan 21, 2009 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 20, 2009 21.63 22.69 20.90 20.90 1,900 -0.79(-3.64%)
Jan 16, 2009 21.90 21.90 21.69 21.69 300 -0.56(-2.52%)
Jan 15, 2009 22.25 22.25 22.25 22.25 100 +0.79(+3.68%)
Jan 12, 2009 21.46 21.46 21.46 21.46 0 +0.00(+0.00%)
Jan 09, 2009 21.46 21.46 21.46 21.46 0 +0.44(+2.09%)
Jan 08, 2009 21.00 21.02 21.00 21.02 400 -0.24(-1.13%)
Jan 07, 2009 21.50 21.64 21.26 21.26 3,500 -1.74(-7.57%)
Jan 06, 2009 22.05 23.00 22.05 23.00 1,100 +1.10(+5.02%)
Jan 05, 2009 21.90 22.75 21.55 21.90 1,700 +0.55(+2.58%)
Jan 02, 2009 21.75 21.75 21.35 21.35 0 -0.60(-2.73%)
Jan 01, 2009 21.14 21.95 21.14 21.95 0 +0.00(+0.00%)
Dec 31, 2008 21.14 21.95 21.14 21.95 1,000 +0.60(+2.81%)
Dec 30, 2008 21.14 21.35 21.11 21.35 600 +0.25(+1.18%)
Dec 29, 2008 21.50 21.50 20.65 21.10 5,200 -1.10(-4.95%)
Dec 26, 2008 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Dec 24, 2008 22.20 22.20 22.20 22.20 100 -0.30(-1.33%)
Dec 23, 2008 23.29 23.29 22.25 22.50 2,500 +0.34(+1.53%)
Dec 22, 2008 23.23 23.31 22.16 22.16 3,300 +0.66(+3.07%)
Dec 19, 2008 21.85 23.50 21.50 21.50 4,500 +0.02(+0.09%)
Dec 18, 2008 21.50 21.82 21.48 21.48 4,500 -0.02(-0.09%)
Dec 17, 2008 20.65 21.50 19.50 21.50 2,400 +0.49(+2.33%)
Dec 16, 2008 20.50 21.01 20.50 21.01 300 +1.38(+7.03%)
Dec 15, 2008 19.50 19.90 19.50 19.63 300 -0.37(-1.85%)
Dec 12, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 11, 2008 20.60 20.60 20.00 20.00 600 -0.75(-3.61%)
Dec 10, 2008 19.66 20.75 19.66 20.75 300 +1.61(+8.41%)
Dec 09, 2008 20.59 20.59 19.14 19.14 1,900 -1.86(-8.86%)
Dec 08, 2008 21.50 21.50 21.00 21.00 2,300 -0.50(-2.33%)
Dec 05, 2008 20.39 21.50 20.39 21.50 500 +1.50(+7.50%)
Dec 04, 2008 20.15 20.52 20.00 20.00 2,088 +0.55(+2.83%)
Dec 03, 2008 19.25 20.22 19.25 19.45 1,300 -0.26(-1.32%)
Dec 02, 2008 19.63 19.71 19.63 19.71 300 -0.34(-1.70%)
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.