Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.88 13.88 13.88 13.88 1,134 -0.31(-2.17%)
Dec 30, 2009 14.19 14.19 14.19 14.19 324 +0.10(+0.70%)
Dec 29, 2009 14.09 14.09 14.09 14.09 324 -0.24(-1.68%)
Dec 28, 2009 14.57 14.57 14.33 14.33 1,134 +0.00(+0.00%)
Dec 23, 2009 14.33 14.33 14.33 14.33 0 -0.26(-1.78%)
Dec 22, 2009 14.37 14.59 14.37 14.59 972 +0.11(+0.77%)
Dec 21, 2009 14.11 14.48 14.11 14.48 324 +0.51(+3.67%)
Dec 17, 2009 13.96 13.96 13.96 13.96 0 -0.31(-2.20%)
Dec 16, 2009 14.16 14.28 14.16 14.28 1,459 +0.54(+3.95%)
Dec 15, 2009 13.74 13.74 13.71 13.74 1,288 -0.14(-1.02%)
Dec 14, 2009 13.88 13.88 13.85 13.88 1,815 +0.00(+0.00%)
Dec 11, 2009 13.82 13.88 13.82 13.88 2,431 +0.28(+2.04%)
Dec 10, 2009 13.51 13.60 13.51 13.60 1,783 +0.25(+1.85%)
Dec 09, 2009 12.86 13.35 12.86 13.35 3,728 -0.06(-0.46%)
Dec 08, 2009 13.42 13.42 13.42 13.42 162 +0.15(+1.16%)
Dec 07, 2009 13.26 13.26 13.26 13.26 810 +0.30(+2.33%)
Dec 04, 2009 12.96 12.96 12.96 12.96 1,621 +0.01(+0.05%)
Dec 03, 2009 13.04 13.14 12.95 12.95 3,728 +0.22(+1.74%)
Dec 01, 2009 12.73 12.73 12.73 12.73 1,134 +0.31(+2.48%)
Nov 30, 2009 12.47 12.47 12.42 12.42 4,172 -0.06(-0.49%)
Nov 27, 2009 12.81 12.81 12.48 12.48 972 -0.39(-3.03%)
Nov 24, 2009 12.54 12.87 12.87 12.87 5,516 +0.14(+1.11%)
Nov 23, 2009 13.34 13.34 12.73 12.73 811 -0.02(-0.12%)
Nov 20, 2009 12.75 12.75 12.75 12.75 243 -0.13(-0.98%)
Nov 19, 2009 13.19 13.27 12.87 12.87 1,986 -0.47(-3.51%)
Nov 17, 2009 13.34 13.34 13.34 13.34 0 +0.22(+1.69%)
Nov 16, 2009 13.44 13.44 13.12 13.12 324 -0.38(-2.79%)
Nov 13, 2009 13.50 13.50 13.50 13.50 162 +0.25(+1.86%)
Nov 10, 2009 13.25 13.25 13.25 13.25 0 -0.09(-0.65%)
Nov 09, 2009 13.03 13.46 13.03 13.34 1,460 +0.33(+2.51%)
Nov 05, 2009 13.01 13.01 13.01 13.01 0 +0.30(+2.33%)
Nov 04, 2009 12.59 12.71 12.59 12.71 649 +0.18(+1.48%)
Nov 03, 2009 12.33 12.53 12.33 12.53 486 +0.23(+1.90%)
Nov 02, 2009 12.29 12.29 12.29 12.29 486 +0.30(+2.47%)
Oct 30, 2009 12.03 12.03 12.00 12.00 1,298 -0.33(-2.65%)
Oct 29, 2009 8.838 12.33 8.838 12.33 2,758 +0.31(+2.56%)
Oct 28, 2009 12.31 12.42 12.02 12.02 4,381 -0.60(-4.74%)
Oct 27, 2009 12.70 12.70 12.62 12.62 811 -0.15(-1.21%)
Oct 26, 2009 12.67 12.77 12.67 12.77 1,135 +0.09(+0.73%)
Oct 23, 2009 12.68 12.68 12.68 12.68 1,135 -0.18(-1.44%)
Oct 22, 2009 12.88 12.88 12.54 12.86 973 -0.41(-3.11%)
Oct 20, 2009 13.90 13.27 13.27 13.27 3,569 -0.15(-1.10%)
Oct 19, 2009 13.10 13.42 13.06 13.42 1,298 +0.41(+3.17%)
Oct 12, 2009 13.03 13.01 13.01 13.01 4,381 -0.17(-1.31%)
Oct 09, 2009 13.18 13.18 13.18 13.18 162 +0.24(+1.86%)
Oct 08, 2009 12.87 13.11 12.87 12.94 1,135 +0.17(+1.35%)
Oct 07, 2009 12.63 12.77 12.63 12.77 324 -0.10(-0.77%)
Oct 06, 2009 12.86 12.87 12.86 12.87 649 +0.06(+0.43%)
Oct 05, 2009 12.81 12.81 12.81 12.81 162 +0.07(+0.53%)
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.