Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 26.45 26.84 26.45 26.84 680 +0.68(+2.59%)
Apr 29, 2009 24.78 26.17 24.67 26.17 11,747 +1.48(+6.00%)
Apr 28, 2009 22.22 25.20 22.22 24.68 1,361 +3.31(+15.46%)
Apr 27, 2009 21.38 21.38 21.38 21.38 113 +0.44(+2.11%)
Apr 23, 2009 20.94 20.94 20.94 20.94 0 -0.66(-3.06%)
Apr 22, 2009 21.20 21.60 21.20 21.60 340 +0.66(+3.16%)
Apr 21, 2009 20.94 20.94 20.94 20.94 113 +0.22(+1.06%)
Apr 20, 2009 22.48 22.92 20.72 20.72 2,608 -1.34(-6.07%)
Apr 17, 2009 22.26 22.26 22.06 22.06 1,814 +0.08(+0.36%)
Apr 15, 2009 21.60 21.98 21.98 21.98 340 +0.85(+4.01%)
Apr 14, 2009 21.60 21.60 21.13 21.13 340 -0.90(-4.08%)
Apr 13, 2009 22.03 22.03 22.03 22.03 113 -0.01(-0.04%)
Apr 09, 2009 21.82 22.04 21.82 22.04 1,134 +0.88(+4.17%)
Apr 08, 2009 20.94 21.16 20.94 21.16 453 +0.88(+4.35%)
Apr 07, 2009 20.28 20.28 20.28 20.28 113 -0.30(-1.46%)
Apr 03, 2009 20.94 20.58 20.58 20.58 680 +0.01(+0.04%)
Apr 02, 2009 20.52 20.72 20.44 20.57 2,722 +0.78(+3.97%)
Apr 01, 2009 19.92 19.92 19.78 19.78 226 -0.85(-4.10%)
Mar 31, 2009 20.45 20.63 20.45 20.63 340 +0.56(+2.77%)
Mar 30, 2009 19.62 20.07 19.62 20.07 226 +1.37(+7.30%)
Mar 26, 2009 17.63 18.71 17.63 18.71 453 +1.53(+8.88%)
Mar 25, 2009 17.24 17.24 17.18 17.18 453 -0.23(-1.32%)
Mar 24, 2009 17.55 17.55 17.41 17.41 879 -0.53(-2.95%)
Mar 20, 2009 17.94 17.94 17.94 17.94 0 -0.71(-3.78%)
Mar 18, 2009 18.65 18.65 18.65 18.65 0 +0.35(+1.93%)
Mar 13, 2009 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Mar 12, 2009 18.29 18.29 18.29 18.29 453 +0.52(+2.93%)
Mar 11, 2009 18.02 18.37 17.77 17.77 1,020 +0.46(+2.65%)
Mar 10, 2009 17.82 17.98 17.19 17.31 2,949 +0.32(+1.87%)
Mar 09, 2009 17.32 17.52 17.00 17.00 1,020 +0.10(+0.57%)
Mar 06, 2009 17.42 17.42 16.87 16.90 0 -0.73(-4.15%)
Mar 05, 2009 17.37 17.63 17.19 17.63 5,671 +0.18(+1.01%)
Mar 04, 2009 17.44 17.46 17.39 17.46 5,331 -0.18(-1.00%)
Mar 02, 2009 17.63 17.77 17.01 17.63 4,990 +0.00(+0.00%)
Feb 27, 2009 17.64 17.64 17.61 17.63 0 +0.00(+0.00%)
Feb 26, 2009 17.64 17.64 17.61 17.63 2,268 -0.28(-1.57%)
Feb 25, 2009 17.29 18.12 16.67 17.91 7,520 +0.26(+1.50%)
Feb 24, 2009 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Feb 23, 2009 18.84 18.84 17.65 17.65 1,474 -0.58(-3.19%)
Feb 20, 2009 18.41 18.41 18.23 18.23 340 -0.11(-0.58%)
Feb 19, 2009 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Feb 18, 2009 18.34 18.34 18.34 18.34 113 -0.09(-0.48%)
Feb 17, 2009 18.34 18.43 18.25 18.43 907 +0.86(+4.92%)
Feb 13, 2009 17.56 17.56 17.56 17.56 0 +0.00(+0.00%)
Feb 12, 2009 17.40 17.58 17.37 17.56 3,402 -0.07(-0.40%)
Feb 11, 2009 17.58 17.63 17.25 17.63 15,014 +0.18(+1.01%)
Feb 10, 2009 18.21 18.21 17.46 17.46 794 -1.46(-7.74%)
Feb 09, 2009 18.73 19.19 18.73 18.92 1,474 +0.14(+0.75%)
Feb 06, 2009 18.50 18.95 18.50 18.78 1,247 +1.15(+6.55%)
Feb 05, 2009 15.84 17.62 13.89 17.62 53,765 +1.28(+7.82%)
Feb 04, 2009 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Feb 03, 2009 16.53 16.57 16.34 16.34 340 +1.18(+7.79%)
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.