Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.49 18.77 18.49 18.77 973 +0.47(+2.59%)
Apr 29, 2009 17.32 18.29 17.24 18.29 16,805 +1.04(+6.00%)
Apr 28, 2009 15.53 17.62 15.53 17.26 1,947 +2.31(+15.46%)
Apr 27, 2009 14.95 14.95 14.95 14.95 162 +0.31(+2.11%)
Apr 23, 2009 14.64 14.64 14.64 14.64 0 -0.46(-3.06%)
Apr 22, 2009 14.82 15.10 14.82 15.10 486 +0.46(+3.16%)
Apr 21, 2009 14.64 14.64 14.64 14.64 162 +0.15(+1.06%)
Apr 20, 2009 15.72 16.02 14.48 14.48 3,731 -0.94(-6.07%)
Apr 17, 2009 15.56 15.56 15.42 15.42 2,596 +0.06(+0.36%)
Apr 15, 2009 15.10 15.36 15.36 15.36 486 +0.59(+4.01%)
Apr 14, 2009 15.10 15.10 14.77 14.77 486 -0.63(-4.08%)
Apr 13, 2009 15.40 15.40 15.40 15.40 162 -0.01(-0.04%)
Apr 09, 2009 15.25 15.41 15.25 15.41 1,622 +0.62(+4.17%)
Apr 08, 2009 14.64 14.79 14.64 14.79 649 +0.62(+4.35%)
Apr 07, 2009 14.17 14.17 14.17 14.17 162 -0.21(-1.46%)
Apr 03, 2009 14.64 14.38 14.38 14.38 973 +0.01(+0.04%)
Apr 02, 2009 14.35 14.48 14.29 14.38 3,894 +0.55(+3.97%)
Apr 01, 2009 13.93 13.93 13.83 13.83 324 -0.59(-4.10%)
Mar 31, 2009 14.30 14.42 14.30 14.42 486 +0.39(+2.77%)
Mar 30, 2009 13.71 14.03 13.71 14.03 324 +0.96(+7.30%)
Mar 26, 2009 12.33 13.08 12.33 13.08 649 +1.07(+8.88%)
Mar 25, 2009 12.05 12.05 12.01 12.01 649 -0.16(-1.32%)
Mar 24, 2009 12.27 12.27 12.17 12.17 1,257 -0.37(-2.95%)
Mar 20, 2009 12.54 12.54 12.54 12.54 0 -0.49(-3.78%)
Mar 18, 2009 13.03 13.03 13.03 13.03 0 +0.25(+1.93%)
Mar 13, 2009 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Mar 12, 2009 12.79 12.79 12.79 12.79 649 +0.36(+2.93%)
Mar 11, 2009 12.60 12.84 12.42 12.42 1,460 +0.32(+2.65%)
Mar 10, 2009 12.46 12.57 12.02 12.10 4,218 +0.22(+1.87%)
Mar 09, 2009 12.11 12.25 11.88 11.88 1,460 +0.07(+0.57%)
Mar 06, 2009 12.18 12.18 11.80 11.81 0 -0.51(-4.15%)
Mar 05, 2009 12.14 12.33 12.02 12.33 8,113 +0.12(+1.01%)
Mar 04, 2009 12.19 12.20 12.15 12.20 7,626 -0.12(-1.00%)
Mar 02, 2009 12.33 12.42 11.89 12.33 7,139 +0.00(+0.00%)
Feb 27, 2009 12.33 12.33 12.31 12.33 0 +0.00(+0.00%)
Feb 26, 2009 12.33 12.33 12.31 12.33 3,245 -0.20(-1.57%)
Feb 25, 2009 12.09 12.66 11.65 12.52 10,757 +0.18(+1.50%)
Feb 24, 2009 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Feb 23, 2009 13.17 13.17 12.34 12.34 2,109 -0.41(-3.19%)
Feb 20, 2009 12.87 12.87 12.74 12.74 486 -0.07(-0.58%)
Feb 19, 2009 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Feb 18, 2009 12.82 12.82 12.82 12.82 162 -0.06(-0.48%)
Feb 17, 2009 12.82 12.88 12.76 12.88 1,298 +0.60(+4.92%)
Feb 13, 2009 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Feb 12, 2009 12.17 12.29 12.14 12.28 4,867 -0.05(-0.40%)
Feb 11, 2009 12.29 12.33 12.06 12.33 21,478 +0.12(+1.01%)
Feb 10, 2009 12.73 12.73 12.20 12.20 1,135 -1.02(-7.73%)
Feb 09, 2009 13.09 13.42 13.09 13.23 2,109 +0.10(+0.75%)
Feb 06, 2009 12.94 13.25 12.94 13.13 1,784 +0.81(+6.55%)
Feb 05, 2009 11.07 12.32 9.707 12.32 76,911 +0.89(+7.82%)
Feb 04, 2009 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Feb 03, 2009 11.56 11.59 11.43 11.43 486 +0.83(+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.