Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2009 13.07 13.07 13.07 13.07 0 +0.24(+1.87%)
Sep 28, 2009 13.00 13.00 12.83 12.83 482 +0.09(+0.71%)
Sep 24, 2009 12.48 12.74 12.74 12.74 643 -0.26(-2.01%)
Sep 23, 2009 13.27 13.27 13.00 13.00 964 -0.52(-3.86%)
Sep 22, 2009 13.68 13.68 13.53 13.53 1,286 -0.37(-2.68%)
Sep 21, 2009 13.43 13.93 13.43 13.90 803 +0.72(+5.47%)
Sep 18, 2009 13.18 13.18 13.18 13.18 160 +0.21(+1.63%)
Sep 17, 2009 12.97 12.97 12.97 12.97 160 +0.34(+2.71%)
Sep 10, 2009 12.76 12.63 12.63 12.63 1,125 -0.34(-2.64%)
Sep 04, 2009 12.82 12.97 12.97 12.97 1,125 +0.35(+2.76%)
Sep 03, 2009 12.79 12.79 12.56 12.62 8,682 -0.09(-0.68%)
Sep 02, 2009 12.59 12.71 12.59 12.71 1,286 -0.14(-1.11%)
Sep 01, 2009 13.00 13.00 12.85 12.85 1,929 -0.12(-0.91%)
Aug 31, 2009 13.27 13.27 12.97 12.97 1,929 -0.50(-3.69%)
Aug 27, 2009 13.46 13.46 13.46 13.46 482 -0.36(-2.61%)
Aug 26, 2009 13.64 13.83 13.64 13.83 964 -0.01(-0.09%)
Aug 21, 2009 13.84 13.84 13.84 13.84 160 +0.31(+2.30%)
Aug 19, 2009 13.53 13.53 13.53 13.53 160 +0.28(+2.11%)
Aug 18, 2009 13.37 13.37 13.25 13.25 1,286 -0.12(-0.93%)
Aug 17, 2009 13.63 13.63 13.37 13.37 1,929 -0.45(-3.28%)
Aug 14, 2009 13.83 13.83 13.83 13.83 803 -0.30(-2.11%)
Aug 13, 2009 14.26 14.26 14.12 14.12 321 -0.27(-1.90%)
Aug 12, 2009 14.41 14.41 14.40 14.40 321 -0.37(-2.53%)
Aug 11, 2009 14.77 14.77 14.77 14.77 160 +0.07(+0.51%)
Aug 07, 2009 14.55 14.70 14.70 14.70 482 +0.30(+2.12%)
Aug 06, 2009 14.39 14.39 14.39 14.39 321 +0.40(+2.89%)
Aug 04, 2009 14.12 13.99 13.99 13.99 1,125 +0.30(+2.23%)
Jul 31, 2009 13.79 13.68 13.68 13.68 4,502 -0.12(-0.90%)
Jul 29, 2009 13.81 13.81 13.81 13.81 643 +0.06(+0.41%)
Jul 28, 2009 13.75 13.75 13.75 13.75 321 +0.07(+0.50%)
Jul 27, 2009 13.25 13.68 13.25 13.68 7,235 +0.01(+0.09%)
Jul 24, 2009 13.56 13.68 13.36 13.67 643 +0.09(+0.64%)
Jul 23, 2009 13.68 13.68 13.58 13.58 3,215 -0.09(-0.64%)
Jul 22, 2009 13.58 13.68 13.48 13.67 18,651 -1.66(-10.83%)
Jul 21, 2009 15.33 15.33 15.33 15.33 160 -0.28(-1.79%)
Jul 20, 2009 15.61 15.61 15.61 15.61 482 +0.22(+1.41%)
Jul 17, 2009 15.39 15.39 15.39 15.39 160 +0.47(+3.13%)
Jul 15, 2009 14.78 14.93 14.93 14.93 1,125 +0.62(+4.35%)
Jul 14, 2009 14.21 14.30 13.18 14.30 1,768 +0.25(+1.77%)
Jul 13, 2009 14.17 14.17 14.06 14.06 803 +0.25(+1.80%)
Jul 09, 2009 13.82 13.82 13.81 13.81 1,286 -0.03(-0.22%)
Jul 08, 2009 14.02 14.15 13.84 13.84 2,090 -0.12(-0.89%)
Jul 07, 2009 13.99 13.99 13.96 13.96 3,858 +0.02(+0.18%)
Jul 06, 2009 14.30 14.30 13.94 13.94 8,521 -0.40(-2.78%)
Jul 02, 2009 14.34 14.34 14.34 14.34 482 -0.12(-0.86%)
Jul 01, 2009 14.55 14.55 14.46 14.46 321 -0.16(-1.06%)
Jun 30, 2009 14.65 14.83 13.84 14.62 18,008 +0.20(+1.38%)
Jun 26, 2009 15.01 14.42 14.42 14.42 4,341 -0.87(-5.70%)
Jun 25, 2009 15.29 15.29 15.16 15.29 5,788 -0.26(-1.68%)
Jun 17, 2009 15.55 15.55 15.55 15.55 0 +0.55(+3.69%)
Jun 16, 2009 15.39 15.39 14.99 14.99 1,929 -0.73(-4.63%)
Jun 15, 2009 15.72 15.72 15.72 15.72 482 -0.45(-2.77%)
Jun 11, 2009 16.17 16.17 16.17 16.17 160 -0.31(-1.89%)
Jun 10, 2009 16.48 16.48 16.48 16.48 160 -0.22(-1.30%)
Jun 05, 2009 16.70 16.70 16.70 16.70 160 -0.12(-0.70%)
Jun 04, 2009 17.26 17.26 16.79 16.82 803 +0.16(+0.93%)
Jun 03, 2009 16.62 16.72 16.62 16.66 2,090 +0.02(+0.15%)
Jun 02, 2009 16.64 16.64 16.64 16.64 160 +0.25(+1.52%)
Jun 01, 2009 16.81 17.08 16.39 16.39 482 +0.22(+1.35%)
May 29, 2009 15.70 16.38 15.70 16.17 9,824 +1.09(+7.22%)
May 28, 2009 15.57 15.57 14.70 15.08 14,069 -0.47(-3.00%)
May 27, 2009 16.17 16.18 15.55 15.55 10,378 -0.40(-2.53%)
May 26, 2009 15.49 16.21 15.49 15.95 4,823 +0.93(+6.17%)
May 22, 2009 15.03 15.03 15.03 15.03 482 -0.21(-1.39%)
May 21, 2009 15.30 15.55 15.24 15.24 1,286 -0.70(-4.41%)
May 20, 2009 16.29 16.29 15.94 15.94 3,939 -0.27(-1.69%)
May 19, 2009 16.17 16.28 16.08 16.21 10,772 -0.04(-0.27%)
May 18, 2009 16.16 16.26 15.86 16.26 3,669 +0.25(+1.55%)
May 15, 2009 15.87 16.01 15.87 16.01 3,215 +0.34(+2.14%)
May 13, 2009 15.86 15.67 15.67 15.67 1,125 -0.60(-3.71%)
May 12, 2009 16.28 16.28 16.28 16.28 482 -0.52(-3.07%)
May 07, 2009 16.79 16.79 16.79 16.79 6,913 -0.50(-2.88%)
May 06, 2009 17.29 17.29 17.29 17.29 160 -0.75(-4.14%)
May 05, 2009 18.38 18.38 18.04 18.04 643 +0.31(+1.75%)
May 01, 2009 17.73 17.73 17.73 17.73 160 -1.21(-6.40%)
Apr 30, 2009 18.66 18.94 18.66 18.94 964 +0.48(+2.59%)
Apr 29, 2009 17.48 18.46 17.40 18.46 16,652 +1.04(+6.00%)
Apr 28, 2009 15.67 17.78 15.67 17.41 1,929 +2.33(+15.46%)
Apr 27, 2009 15.08 15.08 15.08 15.08 160 +0.31(+2.10%)
Apr 23, 2009 14.77 14.77 14.77 14.77 0 -0.47(-3.06%)
Apr 22, 2009 14.96 15.24 14.96 15.24 482 +0.47(+3.16%)
Apr 21, 2009 14.77 14.77 14.77 14.77 160 +0.16(+1.06%)
Apr 20, 2009 15.86 16.17 14.62 14.62 3,698 -0.95(-6.07%)
Apr 17, 2009 15.70 15.70 15.56 15.56 2,572 +0.06(+0.36%)
Apr 15, 2009 15.24 15.50 15.50 15.50 482 +0.60(+4.00%)
Apr 14, 2009 15.24 15.24 14.91 14.91 482 -0.63(-4.08%)
Apr 13, 2009 15.54 15.54 15.54 15.54 160 -0.01(-0.04%)
Apr 09, 2009 15.39 15.55 15.39 15.55 1,607 +0.62(+4.17%)
Apr 08, 2009 14.77 14.93 14.77 14.93 643 +0.62(+4.35%)
Apr 07, 2009 14.30 14.30 14.30 14.30 160 -0.21(-1.46%)
Apr 03, 2009 14.77 14.52 14.52 14.52 964 +0.01(+0.04%)
Apr 02, 2009 14.48 14.62 14.42 14.51 3,858 +0.55(+3.97%)
Apr 01, 2009 14.06 14.06 13.96 13.96 321 -0.60(-4.10%)
Mar 31, 2009 14.43 14.55 14.43 14.55 482 +0.39(+2.77%)
Mar 30, 2009 13.84 14.16 13.84 14.16 321 +0.96(+7.30%)
Mar 26, 2009 12.44 13.20 12.44 13.20 643 +1.08(+8.88%)
Mar 25, 2009 12.16 12.16 12.12 12.12 643 -0.16(-1.32%)
Mar 24, 2009 12.38 12.38 12.28 12.28 1,246 -0.37(-2.95%)
Mar 20, 2009 12.66 12.66 12.66 12.66 0 -0.50(-3.78%)
Mar 18, 2009 13.15 13.15 13.15 13.15 0 +0.25(+1.93%)
Mar 13, 2009 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Mar 12, 2009 12.91 12.91 12.91 12.91 643 +0.37(+2.93%)
Mar 11, 2009 12.71 12.96 12.54 12.54 1,447 +0.32(+2.65%)
Mar 10, 2009 12.57 12.69 12.13 12.21 4,180 +0.22(+1.87%)
Mar 09, 2009 12.22 12.36 11.99 11.99 1,447 +0.07(+0.57%)
Mar 06, 2009 12.29 12.29 11.90 11.92 0 -0.52(-4.15%)
Mar 05, 2009 12.25 12.44 12.13 12.44 8,039 +0.12(+1.01%)
Mar 04, 2009 12.30 12.31 12.26 12.31 7,557 -0.12(-1.00%)
Mar 02, 2009 12.44 12.54 12.00 12.44 7,074 +0.00(+0.00%)
Feb 27, 2009 12.44 12.44 12.43 12.44 0 +0.00(+0.00%)
Feb 26, 2009 12.44 12.44 12.43 12.44 3,215 -0.20(-1.57%)
Feb 25, 2009 12.20 12.78 11.76 12.64 10,660 +0.19(+1.50%)
Feb 24, 2009 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Feb 23, 2009 13.29 13.29 12.45 12.45 2,090 -0.41(-3.19%)
Feb 20, 2009 12.99 12.99 12.86 12.86 482 -0.07(-0.58%)
Feb 19, 2009 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Feb 18, 2009 12.94 12.94 12.94 12.94 160 -0.06(-0.48%)
Feb 17, 2009 12.94 13.00 12.87 13.00 1,286 +0.61(+4.92%)
Feb 13, 2009 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Feb 12, 2009 12.28 12.40 12.25 12.39 4,823 -0.05(-0.40%)
Feb 11, 2009 12.40 12.44 12.17 12.44 21,283 +0.12(+1.01%)
Feb 10, 2009 12.85 12.85 12.31 12.31 1,125 -1.03(-7.74%)
Feb 09, 2009 13.21 13.54 13.21 13.35 2,090 +0.10(+0.75%)
Feb 06, 2009 13.05 13.37 13.05 13.25 1,768 +0.81(+6.55%)
Feb 05, 2009 11.18 12.43 9.795 12.43 76,214 +0.90(+7.82%)
Feb 04, 2009 11.53 11.53 11.53 11.53 0 +0.00(+0.00%)
Feb 03, 2009 11.66 11.69 11.53 11.53 482 +0.83(+7.79%)
Feb 02, 2009 10.70 10.70 10.70 10.70 482 -0.25(-2.27%)
Jan 30, 2009 11.26 11.26 10.95 10.95 0 -0.59(-5.12%)
Jan 29, 2009 11.75 11.75 11.54 11.54 1,929 -0.83(-6.74%)
Jan 28, 2009 12.25 12.37 12.25 12.37 482 +0.12(+0.96%)
Jan 27, 2009 12.56 12.59 12.25 12.25 2,411 -0.74(-5.70%)
Jan 26, 2009 13.00 13.00 12.99 12.99 643 -0.01(-0.05%)
Jan 21, 2009 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 20, 2009 13.45 14.11 13.00 13.00 3,055 -0.49(-3.64%)
Jan 16, 2009 13.62 13.62 13.49 13.49 482 -0.35(-2.52%)
Jan 15, 2009 13.84 13.84 13.84 13.84 160 +0.49(+3.68%)
Jan 12, 2009 13.35 13.35 13.35 13.35 0 +0.00(+0.00%)
Jan 09, 2009 13.35 13.35 13.35 13.35 0 +0.27(+2.09%)
Jan 08, 2009 13.06 13.07 13.06 13.07 643 -0.15(-1.13%)
Jan 07, 2009 13.37 13.46 13.22 13.22 5,627 -1.08(-7.57%)
Jan 06, 2009 13.71 14.30 13.71 14.30 1,768 +0.68(+5.02%)
Jan 05, 2009 13.62 14.15 13.40 13.62 2,733 +0.34(+2.58%)
Jan 02, 2009 13.53 13.53 13.28 13.28 0 -0.37(-2.73%)
Jan 01, 2009 13.15 13.65 13.15 13.65 0 +0.00(+0.00%)
Dec 31, 2008 13.15 13.65 13.15 13.65 1,607 +0.37(+2.81%)
Dec 30, 2008 13.15 13.28 13.13 13.28 964 +0.16(+1.18%)
Dec 29, 2008 13.37 13.37 12.84 13.12 8,361 -0.68(-4.96%)
Dec 26, 2008 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Dec 24, 2008 13.81 13.81 13.81 13.81 160 -0.19(-1.33%)
Dec 23, 2008 14.48 14.48 13.84 13.99 4,019 +0.21(+1.53%)
Dec 22, 2008 14.45 14.50 13.78 13.78 5,306 +0.41(+3.07%)
Dec 19, 2008 13.59 14.62 13.37 13.37 7,235 +0.01(+0.09%)
Dec 18, 2008 13.37 13.57 13.36 13.36 7,235 -0.01(-0.09%)
Dec 17, 2008 12.84 13.37 12.13 13.37 3,858 +0.30(+2.33%)
Dec 16, 2008 12.75 13.07 12.75 13.07 482 +0.86(+7.03%)
Dec 15, 2008 12.13 12.38 12.13 12.21 482 -0.23(-1.85%)
Dec 12, 2008 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Dec 11, 2008 12.81 12.81 12.44 12.44 964 -0.47(-3.61%)
Dec 10, 2008 12.23 12.91 12.23 12.91 482 +1.00(+8.41%)
Dec 09, 2008 12.81 12.81 11.90 11.90 3,055 -1.16(-8.86%)
Dec 08, 2008 13.37 13.37 13.06 13.06 3,698 -0.31(-2.33%)
Dec 05, 2008 12.68 13.37 12.68 13.37 803 +0.93(+7.50%)
Dec 04, 2008 12.53 12.76 12.44 12.44 3,357 +0.34(+2.83%)
Dec 03, 2008 11.97 12.58 11.97 12.10 2,090 -0.16(-1.32%)
Dec 02, 2008 12.21 12.26 12.21 12.26 482 -0.21(-1.70%)
Dec 01, 2008 12.75 12.75 12.47 12.47 964 -0.90(-6.74%)
Nov 28, 2008 13.37 13.37 13.37 13.37 2,090 +0.00(+0.00%)
Nov 26, 2008 12.75 13.43 12.75 13.37 2,090 +0.83(+6.65%)
Nov 25, 2008 12.69 12.69 12.54 12.54 643 +0.10(+0.80%)
Nov 24, 2008 11.90 12.44 11.69 12.44 3,215 +0.78(+6.67%)
Nov 21, 2008 11.82 11.82 11.04 11.66 2,572 -0.42(-3.45%)
Nov 20, 2008 12.08 12.08 12.08 12.08 160 -0.36(-2.90%)
Nov 14, 2008 12.44 12.44 12.44 12.44 160 -0.16(-1.23%)
Nov 13, 2008 11.82 12.59 11.82 12.59 482 +1.02(+8.81%)
Nov 12, 2008 11.66 11.66 11.57 11.57 643 -0.50(-4.12%)
Nov 11, 2008 11.44 12.07 11.44 12.07 803 -0.17(-1.37%)
Nov 07, 2008 12.31 12.24 12.24 12.24 643 +0.55(+4.68%)
Nov 06, 2008 11.83 11.83 11.69 11.69 803 -0.60(-4.86%)
Nov 05, 2008 12.26 12.29 12.26 12.29 321 +0.10(+0.82%)
Nov 04, 2008 12.21 12.21 12.19 12.19 964 -0.61(-4.76%)
Nov 03, 2008 12.75 12.87 12.74 12.80 1,929 +0.05(+0.39%)
Oct 31, 2008 12.28 12.91 12.28 12.75 3,858 +0.73(+6.11%)
Oct 30, 2008 11.60 12.02 11.60 12.02 1,768 +0.72(+6.33%)
Oct 29, 2008 10.26 11.30 9.845 11.30 2,572 +2.00(+21.54%)
Oct 28, 2008 8.520 9.397 8.396 9.298 4,341 -1.31(-12.32%)
Oct 27, 2008 10.12 10.73 10.12 10.60 9,165 +0.07(+0.65%)
Oct 24, 2008 10.14 10.73 10.14 10.54 62,838 -0.02(-0.24%)
Oct 23, 2008 10.11 10.56 9.982 10.56 4,341 +0.19(+1.80%)
Oct 22, 2008 10.37 10.37 10.37 10.37 160 -0.01(-0.12%)
Oct 21, 2008 10.39 10.39 10.39 10.39 0 +0.00(+0.00%)
Oct 20, 2008 10.39 10.39 10.39 10.39 321 -0.19(-1.76%)
Oct 17, 2008 10.08 10.58 10.08 10.57 0 +0.32(+3.09%)
Oct 16, 2008 10.26 10.26 10.26 10.26 482 +0.07(+0.73%)
Oct 15, 2008 10.37 10.60 10.18 10.18 643 -0.24(-2.27%)
Oct 14, 2008 10.67 10.67 10.38 10.42 11,576 -0.61(-5.53%)
Oct 13, 2008 10.57 11.03 10.32 11.03 1,768 +0.76(+7.45%)
Oct 10, 2008 11.08 11.08 10.19 10.26 5,788 -1.11(-9.79%)
Oct 09, 2008 12.13 12.13 11.38 11.38 2,251 -1.06(-8.55%)
Oct 08, 2008 11.90 12.48 11.90 12.44 4,502 -0.22(-1.72%)
Oct 07, 2008 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Oct 06, 2008 12.87 13.08 12.44 12.66 4,502 -0.81(-6.00%)
Oct 03, 2008 13.57 13.79 13.43 13.46 0 -0.93(-6.44%)
Oct 02, 2008 14.39 14.39 14.39 14.39 0 +0.00(+0.00%)
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.