Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 13.67 13.56 13.56 13.56 4,543 -0.12(-0.90%)
Jul 29, 2009 13.68 13.68 13.68 13.68 649 +0.06(+0.41%)
Jul 28, 2009 13.63 13.63 13.63 13.63 324 +0.07(+0.50%)
Jul 27, 2009 13.13 13.56 13.13 13.56 7,301 +0.01(+0.09%)
Jul 24, 2009 13.44 13.56 13.23 13.55 649 +0.09(+0.64%)
Jul 23, 2009 13.56 13.56 13.46 13.46 3,245 -0.09(-0.64%)
Jul 22, 2009 13.45 13.56 13.36 13.55 18,822 -1.65(-10.83%)
Jul 21, 2009 15.19 15.19 15.19 15.19 162 -0.28(-1.79%)
Jul 20, 2009 15.47 15.47 15.47 15.47 486 +0.22(+1.41%)
Jul 17, 2009 15.25 15.25 15.25 15.25 162 +0.46(+3.12%)
Jul 15, 2009 14.64 14.79 14.79 14.79 1,135 +0.62(+4.35%)
Jul 14, 2009 14.08 14.17 13.06 14.17 1,784 +0.25(+1.77%)
Jul 13, 2009 14.04 14.05 13.93 13.93 811 +0.25(+1.80%)
Jul 09, 2009 13.69 13.69 13.68 13.68 1,298 -0.03(-0.22%)
Jul 08, 2009 13.90 14.02 13.71 13.71 2,109 -0.12(-0.89%)
Jul 07, 2009 13.87 13.87 13.84 13.84 3,894 +0.02(+0.18%)
Jul 06, 2009 14.17 14.17 13.81 13.81 8,599 -0.39(-2.78%)
Jul 02, 2009 14.21 14.21 14.21 14.21 486 -0.12(-0.86%)
Jul 01, 2009 14.42 14.42 14.33 14.33 324 -0.15(-1.06%)
Jun 30, 2009 14.52 14.70 13.71 14.48 18,173 +0.20(+1.38%)
Jun 26, 2009 14.87 14.29 14.29 14.29 4,381 -0.86(-5.70%)
Jun 25, 2009 15.15 15.15 15.02 15.15 5,841 -0.26(-1.68%)
Jun 17, 2009 15.41 15.41 15.41 15.41 0 +0.55(+3.69%)
Jun 16, 2009 15.25 15.25 14.86 14.86 1,947 -0.72(-4.63%)
Jun 15, 2009 15.58 15.58 15.58 15.58 486 -0.44(-2.77%)
Jun 11, 2009 16.02 16.02 16.02 16.02 162 -0.31(-1.89%)
Jun 10, 2009 16.33 16.33 16.33 16.33 162 -0.22(-1.30%)
Jun 05, 2009 16.55 16.55 16.55 16.55 162 -0.12(-0.70%)
Jun 04, 2009 17.10 17.10 16.64 16.66 811 +0.15(+0.93%)
Jun 03, 2009 16.47 16.57 16.47 16.51 2,109 +0.02(+0.15%)
Jun 02, 2009 16.49 16.49 16.49 16.49 162 +0.25(+1.52%)
Jun 01, 2009 16.66 16.93 16.24 16.24 486 +0.22(+1.35%)
May 29, 2009 15.56 16.23 15.56 16.02 9,914 +1.08(+7.22%)
May 28, 2009 15.43 15.43 14.57 14.95 14,197 -0.46(-3.00%)
May 27, 2009 16.02 16.03 15.41 15.41 10,473 -0.40(-2.53%)
May 26, 2009 15.35 16.06 15.35 15.81 4,867 +0.92(+6.17%)
May 22, 2009 14.89 14.89 14.89 14.89 486 -0.21(-1.39%)
May 21, 2009 15.16 15.41 15.10 15.10 1,298 -0.70(-4.41%)
May 20, 2009 16.14 16.14 15.80 15.80 3,975 -0.27(-1.69%)
May 19, 2009 16.02 16.13 15.94 16.07 10,871 -0.04(-0.27%)
May 18, 2009 16.02 16.11 15.72 16.11 3,702 +0.25(+1.55%)
May 15, 2009 15.73 15.86 15.73 15.86 3,245 +0.33(+2.14%)
May 13, 2009 15.72 15.53 15.53 15.53 1,135 -0.60(-3.71%)
May 12, 2009 16.13 16.13 16.13 16.13 486 -0.51(-3.07%)
May 07, 2009 16.64 16.64 16.64 16.64 6,977 -0.49(-2.88%)
May 06, 2009 17.13 17.13 17.13 17.13 162 -0.74(-4.14%)
May 05, 2009 18.21 18.21 17.87 17.87 649 +0.31(+1.75%)
May 01, 2009 17.56 17.56 17.56 17.56 162 -1.20(-6.40%)
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%)
Feb 02, 2009 10.60 10.60 10.60 10.60 486 -0.25(-2.27%)
Jan 30, 2009 11.15 11.15 10.85 10.85 0 -0.59(-5.12%)
Jan 29, 2009 11.65 11.65 11.43 11.43 1,947 -0.83(-6.74%)
Jan 28, 2009 12.14 12.26 12.14 12.26 486 +0.12(+0.96%)
Jan 27, 2009 12.45 12.47 12.14 12.14 2,433 -0.73(-5.70%)
Jan 26, 2009 12.88 12.88 12.87 12.87 649 -0.01(-0.05%)
Jan 21, 2009 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Jan 20, 2009 13.33 13.98 12.88 12.88 3,082 -0.49(-3.64%)
Jan 16, 2009 13.50 13.50 13.37 13.37 486 -0.35(-2.52%)
Jan 15, 2009 13.71 13.71 13.71 13.71 162 +0.49(+3.68%)
Jan 12, 2009 13.23 13.23 13.23 13.23 0 +0.00(+0.00%)
Jan 09, 2009 13.23 13.23 13.23 13.23 0 +0.27(+2.09%)
Jan 08, 2009 12.94 12.95 12.94 12.95 649 -0.15(-1.13%)
Jan 07, 2009 13.25 13.34 13.10 13.10 5,679 -1.07(-7.56%)
Jan 06, 2009 13.59 14.17 13.59 14.17 1,784 +0.68(+5.02%)
Jan 05, 2009 13.50 14.02 13.28 13.50 2,758 +0.34(+2.58%)
Jan 02, 2009 13.40 13.40 13.16 13.16 0 -0.37(-2.73%)
Jan 01, 2009 13.03 13.53 13.03 13.53 0 +0.00(+0.00%)
Dec 31, 2008 13.03 13.53 13.03 13.53 1,622 +0.37(+2.81%)
Dec 30, 2008 13.03 13.16 13.01 13.16 973 +0.15(+1.18%)
Dec 29, 2008 13.25 13.25 12.73 13.00 8,437 -0.68(-4.95%)
Dec 26, 2008 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Dec 24, 2008 13.68 13.68 13.68 13.68 162 -0.18(-1.33%)
Dec 23, 2008 14.35 14.35 13.71 13.87 4,056 +0.21(+1.53%)
Dec 22, 2008 14.32 14.37 13.66 13.66 5,354 +0.41(+3.07%)
Dec 19, 2008 13.47 14.48 13.25 13.25 7,301 +0.01(+0.09%)
Dec 18, 2008 13.25 13.45 13.24 13.24 7,301 -0.01(-0.09%)
Dec 17, 2008 12.73 13.25 12.02 13.25 3,894 +0.30(+2.33%)
Dec 16, 2008 12.63 12.95 12.63 12.95 486 +0.85(+7.03%)
Dec 15, 2008 12.02 12.26 12.02 12.10 486 -0.23(-1.85%)
Dec 12, 2008 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Dec 11, 2008 12.70 12.70 12.33 12.33 973 -0.46(-3.61%)
Dec 10, 2008 12.12 12.79 12.12 12.79 486 +0.99(+8.41%)
Dec 09, 2008 12.69 12.69 11.80 11.80 3,082 -1.15(-8.86%)
Dec 08, 2008 13.25 13.25 12.94 12.94 3,731 -0.31(-2.33%)
Dec 05, 2008 12.57 13.25 12.57 13.25 811 +0.92(+7.50%)
Dec 04, 2008 12.42 12.65 12.33 12.33 3,388 +0.34(+2.83%)
Dec 03, 2008 11.86 12.46 11.86 11.99 2,109 -0.16(-1.32%)
Dec 02, 2008 12.10 12.15 12.10 12.15 486 -0.21(-1.70%)
Dec 01, 2008 12.63 12.63 12.36 12.36 973 -0.89(-6.74%)
Nov 28, 2008 13.25 13.25 13.25 13.25 2,109 +0.00(+0.00%)
Nov 26, 2008 12.63 13.31 12.63 13.25 2,109 +0.83(+6.65%)
Nov 25, 2008 12.57 12.57 12.42 12.42 649 +0.10(+0.80%)
Nov 24, 2008 11.80 12.33 11.59 12.33 3,245 +0.77(+6.67%)
Nov 21, 2008 11.71 11.71 10.94 11.56 2,596 -0.41(-3.45%)
Nov 20, 2008 11.97 11.97 11.97 11.97 162 -0.36(-2.90%)
Nov 14, 2008 12.33 12.33 12.33 12.33 162 -0.15(-1.23%)
Nov 13, 2008 11.71 12.48 11.71 12.48 486 +1.01(+8.81%)
Nov 12, 2008 11.56 11.56 11.47 11.47 649 -0.49(-4.12%)
Nov 11, 2008 11.34 11.96 11.34 11.96 811 -0.17(-1.37%)
Nov 07, 2008 12.20 12.13 12.13 12.13 649 +0.54(+4.68%)
Nov 06, 2008 11.72 11.72 11.59 11.59 811 -0.59(-4.86%)
Nov 05, 2008 12.15 12.18 12.15 12.18 324 +0.10(+0.82%)
Nov 04, 2008 12.10 12.10 12.08 12.08 973 -0.60(-4.76%)
Nov 03, 2008 12.63 12.76 12.63 12.68 1,947 +0.05(+0.39%)
Oct 31, 2008 12.17 12.79 12.17 12.63 3,894 +0.73(+6.11%)
Oct 30, 2008 11.49 11.91 11.49 11.91 1,784 +0.71(+6.33%)
Oct 29, 2008 10.17 11.20 9.756 11.20 2,596 +1.98(+21.54%)
Oct 28, 2008 8.443 9.312 8.320 9.214 4,381 -1.29(-12.32%)
Oct 27, 2008 10.03 10.63 10.03 10.51 9,248 +0.07(+0.65%)
Oct 24, 2008 10.05 10.63 10.05 10.44 63,413 -0.02(-0.24%)
Oct 23, 2008 10.01 10.46 9.892 10.46 4,381 +0.18(+1.80%)
Oct 22, 2008 10.28 10.28 10.28 10.28 162 -0.01(-0.12%)
Oct 21, 2008 10.29 10.29 10.29 10.29 0 +0.00(+0.00%)
Oct 20, 2008 10.29 10.29 10.29 10.29 324 -0.18(-1.76%)
Oct 17, 2008 9.990 10.48 9.990 10.48 0 +0.31(+3.09%)
Oct 16, 2008 10.16 10.16 10.16 10.16 486 +0.07(+0.73%)
Oct 15, 2008 10.28 10.50 10.09 10.09 649 -0.23(-2.27%)
Oct 14, 2008 10.57 10.57 10.29 10.32 11,682 -0.60(-5.53%)
Oct 13, 2008 10.48 10.93 10.23 10.93 1,784 +0.76(+7.46%)
Oct 10, 2008 10.98 10.98 10.10 10.17 5,841 -1.10(-9.79%)
Oct 09, 2008 12.02 12.02 11.27 11.27 2,271 -1.05(-8.55%)
Oct 08, 2008 11.79 12.37 11.79 12.33 4,543 -0.22(-1.72%)
Oct 07, 2008 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
Oct 06, 2008 12.76 12.96 12.33 12.54 4,543 -0.80(-6.00%)
Oct 03, 2008 13.45 13.67 13.31 13.34 0 -0.92(-6.44%)
Oct 02, 2008 14.26 14.26 14.26 14.26 0 +0.00(+0.00%)
Oct 01, 2008 13.91 14.26 13.52 14.26 4,058 +0.66(+4.85%)
Sep 30, 2008 13.85 13.85 13.47 13.60 3,569 +0.24(+1.80%)
Sep 29, 2008 13.65 13.65 13.36 13.36 5,030 -0.50(-3.60%)
Sep 26, 2008 13.46 13.86 13.24 13.86 0 +0.40(+2.98%)
Sep 25, 2008 13.46 13.46 13.46 13.46 2,433 +0.00(+0.00%)
Sep 24, 2008 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Sep 23, 2008 13.28 13.58 13.28 13.46 4,056 -0.41(-2.93%)
Sep 22, 2008 13.72 14.46 13.72 13.87 2,758 -0.75(-5.10%)
Sep 19, 2008 14.66 14.66 14.61 14.61 0 +0.27(+1.89%)
Sep 18, 2008 14.45 15.97 13.48 14.34 7,139 +0.72(+5.29%)
Sep 17, 2008 13.92 13.92 13.49 13.62 4,543 -0.78(-5.43%)
Sep 16, 2008 14.40 14.40 14.40 14.40 162 -0.07(-0.47%)
Sep 15, 2008 14.91 14.91 14.44 14.47 2,758 -0.53(-3.53%)
Sep 12, 2008 15.21 15.21 14.65 15.00 3,731 -0.24(-1.58%)
Sep 11, 2008 15.15 15.24 15.15 15.24 1,298 -0.04(-0.28%)
Sep 10, 2008 15.10 15.60 15.10 15.28 4,867 -0.14(-0.92%)
Sep 09, 2008 15.41 15.60 14.79 15.43 12,169 +0.02(+0.12%)
Sep 08, 2008 15.31 15.41 15.31 15.41 973 +0.62(+4.17%)
Sep 05, 2008 14.79 14.79 14.79 14.79 0 -0.23(-1.56%)
Sep 04, 2008 15.36 15.36 15.03 15.03 973 -0.33(-2.17%)
Sep 03, 2008 14.98 15.36 14.78 15.36 2,920 +0.72(+4.93%)
Sep 02, 2008 14.98 14.98 14.64 14.64 486 -0.31(-2.06%)
Aug 29, 2008 14.95 14.95 14.95 14.95 0 +0.00(+0.00%)
Aug 28, 2008 14.75 15.12 14.75 14.95 2,596 +0.22(+1.51%)
Aug 27, 2008 14.32 14.72 14.32 14.72 2,369 +0.39(+2.75%)
Aug 26, 2008 14.20 14.33 14.20 14.33 324 -0.09(-0.60%)
Aug 25, 2008 14.22 14.41 14.09 14.41 973 -0.19(-1.31%)
Aug 22, 2008 14.65 14.65 14.61 14.61 0 -0.01(-0.04%)
Aug 21, 2008 14.55 14.61 14.53 14.61 486 -0.30(-1.98%)
Aug 20, 2008 14.42 14.91 14.42 14.91 1,947 +0.33(+2.28%)
Aug 19, 2008 14.41 14.59 14.41 14.58 2,271 -0.14(-0.96%)
Aug 18, 2008 14.58 14.72 14.58 14.72 811 +0.02(+0.13%)
Aug 15, 2008 14.93 14.93 14.70 14.70 0 -0.09(-0.62%)
Aug 14, 2008 14.95 14.95 14.79 14.79 486 +0.10(+0.71%)
Aug 13, 2008 14.81 14.81 14.69 14.69 486 -0.39(-2.62%)
Aug 12, 2008 14.96 15.08 14.79 15.08 1,784 -0.05(-0.33%)
Aug 11, 2008 14.79 15.13 14.79 15.13 2,758 +0.59(+4.09%)
Aug 08, 2008 14.02 14.64 14.02 14.54 28,703 +0.35(+2.45%)
Aug 07, 2008 14.24 14.24 14.17 14.19 811 -0.27(-1.88%)
Aug 06, 2008 14.16 14.46 14.02 14.46 973 -0.02(-0.17%)
Aug 05, 2008 14.22 14.48 14.12 14.48 49,002 +0.38(+2.67%)
Aug 04, 2008 14.02 14.11 13.89 14.11 13,954 -0.38(-2.64%)
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.