Aarons Holdings Company (NY: AAN )

30.30 USD +0.82 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 22.18 22.00 22.00 22.00 2,800 -0.20(-0.90%)
Jul 29, 2009 22.20 22.20 22.20 22.20 400 +0.09(+0.41%)
Jul 28, 2009 22.11 22.11 22.11 22.11 200 +0.11(+0.50%)
Jul 27, 2009 21.30 22.00 21.30 22.00 4,500 +0.02(+0.09%)
Jul 24, 2009 21.80 22.00 21.48 21.98 400 +0.14(+0.64%)
Jul 23, 2009 22.00 22.00 21.84 21.84 2,000 -0.14(-0.64%)
Jul 22, 2009 21.83 22.00 21.68 21.98 11,600 -2.67(-10.83%)
Jul 21, 2009 24.65 24.65 24.65 24.65 100 -0.45(-1.79%)
Jul 20, 2009 25.10 25.10 25.10 25.10 300 +0.35(+1.41%)
Jul 17, 2009 24.75 24.75 24.75 24.75 100 +0.75(+3.12%)
Jul 15, 2009 23.76 24.00 24.00 24.00 700 +1.00(+4.35%)
Jul 14, 2009 22.85 23.00 21.19 23.00 1,100 +0.40(+1.77%)
Jul 13, 2009 22.78 22.79 22.60 22.60 500 +0.40(+1.80%)
Jul 09, 2009 22.22 22.22 22.20 22.20 800 -0.05(-0.22%)
Jul 08, 2009 22.55 22.75 22.25 22.25 1,300 -0.20(-0.89%)
Jul 07, 2009 22.50 22.50 22.45 22.45 2,400 +0.04(+0.18%)
Jul 06, 2009 23.00 23.00 22.41 22.41 5,300 -0.64(-2.78%)
Jul 02, 2009 23.05 23.05 23.05 23.05 300 -0.20(-0.86%)
Jul 01, 2009 23.39 23.39 23.25 23.25 200 -0.25(-1.06%)
Jun 30, 2009 23.56 23.85 22.25 23.50 11,200 +0.32(+1.38%)
Jun 26, 2009 24.13 23.18 23.18 23.18 2,700 -1.40(-5.70%)
Jun 25, 2009 24.58 24.58 24.37 24.58 3,600 -0.42(-1.68%)
Jun 17, 2009 25.00 25.00 25.00 25.00 0 +0.89(+3.69%)
Jun 16, 2009 24.75 24.75 24.11 24.11 1,200 -1.17(-4.63%)
Jun 15, 2009 25.28 25.28 25.28 25.28 300 -0.72(-2.77%)
Jun 11, 2009 26.00 26.00 26.00 26.00 100 -0.50(-1.89%)
Jun 10, 2009 26.50 26.50 26.50 26.50 100 -0.35(-1.30%)
Jun 05, 2009 26.85 26.85 26.85 26.85 100 -0.19(-0.70%)
Jun 04, 2009 27.75 27.75 27.00 27.04 500 +0.25(+0.93%)
Jun 03, 2009 26.73 26.89 26.73 26.79 1,300 +0.04(+0.15%)
Jun 02, 2009 26.75 26.75 26.75 26.75 100 +0.40(+1.52%)
Jun 01, 2009 27.03 27.46 26.35 26.35 300 +0.35(+1.35%)
May 29, 2009 25.24 26.34 25.24 26.00 6,110 +1.75(+7.22%)
May 28, 2009 25.03 25.03 23.64 24.25 8,750 -0.75(-3.00%)
May 27, 2009 26.00 26.01 25.00 25.00 6,455 -0.65(-2.53%)
May 26, 2009 24.91 26.06 24.91 25.65 3,000 +1.49(+6.17%)
May 22, 2009 24.16 24.16 24.16 24.16 300 -0.34(-1.39%)
May 21, 2009 24.60 25.00 24.50 24.50 800 -1.13(-4.41%)
May 20, 2009 26.19 26.19 25.63 25.63 2,450 -0.44(-1.69%)
May 19, 2009 26.00 26.17 25.86 26.07 6,700 -0.07(-0.27%)
May 18, 2009 25.99 26.14 25.50 26.14 2,282 +0.40(+1.55%)
May 15, 2009 25.52 25.74 25.52 25.74 2,000 +0.54(+2.14%)
May 13, 2009 25.50 25.20 25.20 25.20 700 -0.97(-3.71%)
May 12, 2009 26.17 26.17 26.17 26.17 300 -0.83(-3.07%)
May 07, 2009 27.00 27.00 27.00 27.00 4,300 -0.80(-2.88%)
May 06, 2009 27.80 27.80 27.80 27.80 100 -1.20(-4.14%)
May 05, 2009 29.55 29.55 29.00 29.00 400 +0.50(+1.75%)
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.