Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.91 16.91 16.87 16.87 923 -0.46(-2.65%)
Oct 29, 2009 12.43 17.33 12.43 17.33 1,961 +0.43(+2.56%)
Oct 28, 2009 17.30 17.46 16.90 16.90 3,115 -0.84(-4.74%)
Oct 27, 2009 17.85 17.85 17.74 17.74 577 -0.22(-1.21%)
Oct 26, 2009 17.82 17.95 17.82 17.95 807 +0.13(+0.73%)
Oct 23, 2009 17.82 17.82 17.82 17.82 807 -0.26(-1.44%)
Oct 22, 2009 18.11 18.11 17.63 18.08 692 -0.58(-3.11%)
Oct 20, 2009 19.54 18.67 18.67 18.67 2,538 -0.21(-1.10%)
Oct 19, 2009 18.42 18.87 18.36 18.87 923 +0.58(+3.17%)
Oct 12, 2009 18.33 18.29 18.29 18.29 3,115 -0.24(-1.31%)
Oct 09, 2009 18.54 18.54 18.54 18.54 115 +0.34(+1.86%)
Oct 08, 2009 18.09 18.43 18.09 18.20 807 +0.24(+1.35%)
Oct 07, 2009 17.76 17.95 17.76 17.95 230 -0.14(-0.77%)
Oct 06, 2009 18.08 18.09 18.08 18.09 461 +0.08(+0.43%)
Oct 05, 2009 18.02 18.02 18.02 18.02 115 +0.10(+0.53%)
Oct 01, 2009 17.92 17.92 17.92 17.92 0 -0.29(-1.62%)
Sep 29, 2009 18.21 18.21 18.21 18.21 0 +0.33(+1.87%)
Sep 28, 2009 18.11 18.11 17.88 17.88 346 +0.13(+0.71%)
Sep 24, 2009 17.39 17.76 17.76 17.76 461 -0.36(-2.01%)
Sep 23, 2009 18.48 18.48 18.12 18.12 692 -0.73(-3.86%)
Sep 22, 2009 19.06 19.06 18.85 18.85 923 -0.52(-2.68%)
Sep 21, 2009 18.71 19.40 18.71 19.37 577 +1.01(+5.47%)
Sep 18, 2009 18.36 18.36 18.36 18.36 115 +0.29(+1.63%)
Sep 17, 2009 18.07 18.07 18.07 18.07 115 +0.48(+2.71%)
Sep 10, 2009 17.77 17.59 17.59 17.59 807 -0.48(-2.64%)
Sep 04, 2009 17.87 18.07 18.07 18.07 807 +0.49(+2.76%)
Sep 03, 2009 17.82 17.82 17.50 17.58 6,231 -0.12(-0.69%)
Sep 02, 2009 17.55 17.70 17.55 17.70 923 -0.20(-1.11%)
Sep 01, 2009 18.11 18.11 17.90 17.90 1,384 -0.16(-0.91%)
Aug 31, 2009 18.48 18.48 18.07 18.07 1,384 -0.69(-3.69%)
Aug 27, 2009 18.76 18.76 18.76 18.76 346 -0.50(-2.61%)
Aug 26, 2009 19.00 19.26 19.00 19.26 692 -0.02(-0.09%)
Aug 21, 2009 19.28 19.28 19.28 19.28 115 +0.43(+2.30%)
Aug 19, 2009 18.85 18.85 18.85 18.85 115 +0.39(+2.11%)
Aug 18, 2009 18.63 18.63 18.46 18.46 923 -0.17(-0.93%)
Aug 17, 2009 18.99 18.99 18.63 18.63 1,384 -0.63(-3.28%)
Aug 14, 2009 19.26 19.26 19.26 19.26 577 -0.42(-2.11%)
Aug 13, 2009 19.87 19.87 19.68 19.68 230 -0.38(-1.90%)
Aug 12, 2009 20.08 20.08 20.06 20.06 230 -0.52(-2.53%)
Aug 11, 2009 20.58 20.58 20.58 20.58 115 +0.10(+0.51%)
Aug 07, 2009 20.28 20.48 20.48 20.48 346 +0.42(+2.12%)
Aug 06, 2009 20.05 20.05 20.05 20.05 230 +0.56(+2.89%)
Aug 04, 2009 19.67 19.49 19.49 19.49 807 +0.42(+2.23%)
Jul 31, 2009 19.22 19.06 19.06 19.06 3,231 -0.17(-0.90%)
Jul 29, 2009 19.24 19.24 19.24 19.24 461 +0.08(+0.41%)
Jul 28, 2009 19.16 19.16 19.16 19.16 230 +0.10(+0.50%)
Jul 27, 2009 18.46 19.06 18.46 19.06 5,193 +0.02(+0.09%)
Jul 24, 2009 18.89 19.06 18.61 19.05 461 +0.12(+0.64%)
Jul 23, 2009 19.06 19.06 18.93 18.93 2,308 -0.12(-0.64%)
Jul 22, 2009 18.92 19.06 18.79 19.05 13,386 -2.31(-10.83%)
Jul 21, 2009 21.36 21.36 21.36 21.36 115 -0.39(-1.79%)
Jul 20, 2009 21.75 21.75 21.75 21.75 346 +0.30(+1.41%)
Jul 17, 2009 21.45 21.45 21.45 21.45 115 +0.65(+3.12%)
Jul 15, 2009 20.59 20.80 20.80 20.80 807 +0.87(+4.35%)
Jul 14, 2009 19.80 19.93 18.36 19.93 1,269 +0.35(+1.77%)
Jul 13, 2009 19.74 19.75 19.58 19.58 577 +0.35(+1.80%)
Jul 09, 2009 19.25 19.25 19.24 19.24 923 -0.04(-0.23%)
Jul 08, 2009 19.54 19.71 19.28 19.28 1,500 -0.17(-0.89%)
Jul 07, 2009 19.50 19.50 19.45 19.45 2,769 +0.03(+0.18%)
Jul 06, 2009 19.93 19.93 19.42 19.42 6,116 -0.55(-2.78%)
Jul 02, 2009 19.97 19.97 19.97 19.97 346 -0.17(-0.86%)
Jul 01, 2009 20.27 20.27 20.15 20.15 230 -0.22(-1.06%)
Jun 30, 2009 20.42 20.67 19.28 20.36 12,925 +0.28(+1.38%)
Jun 26, 2009 20.91 20.09 20.09 20.09 3,115 -1.21(-5.70%)
Jun 25, 2009 21.30 21.30 21.12 21.30 4,154 -0.36(-1.68%)
Jun 17, 2009 21.66 21.66 21.66 21.66 0 +0.77(+3.69%)
Jun 16, 2009 21.45 21.45 20.89 20.89 1,384 -1.01(-4.63%)
Jun 15, 2009 21.91 21.91 21.91 21.91 346 -0.62(-2.77%)
Jun 11, 2009 22.53 22.53 22.53 22.53 115 -0.43(-1.89%)
Jun 10, 2009 22.96 22.96 22.96 22.96 115 -0.30(-1.30%)
Jun 05, 2009 23.27 23.27 23.27 23.27 115 -0.16(-0.70%)
Jun 04, 2009 24.05 24.05 23.40 23.43 577 +0.22(+0.93%)
Jun 03, 2009 23.16 23.30 23.16 23.21 1,500 +0.03(+0.15%)
Jun 02, 2009 23.18 23.18 23.18 23.18 115 +0.35(+1.52%)
Jun 01, 2009 23.42 23.80 22.83 22.83 346 +0.30(+1.35%)
May 29, 2009 21.87 22.82 21.87 22.53 7,051 +1.52(+7.22%)
May 28, 2009 21.69 21.69 20.48 21.01 10,097 -0.65(-3.00%)
May 27, 2009 22.53 22.54 21.66 21.66 7,449 -0.56(-2.53%)
May 26, 2009 21.59 22.58 21.59 22.23 3,462 +1.29(+6.17%)
May 22, 2009 20.94 20.94 20.94 20.94 346 -0.29(-1.39%)
May 21, 2009 21.32 21.66 21.23 21.23 923 -0.98(-4.41%)
May 20, 2009 22.69 22.69 22.21 22.21 2,827 -0.38(-1.69%)
May 19, 2009 22.53 22.68 22.41 22.59 7,731 -0.06(-0.27%)
May 18, 2009 22.52 22.65 22.10 22.65 2,633 +0.35(+1.55%)
May 15, 2009 22.11 22.30 22.11 22.30 2,308 +0.47(+2.14%)
May 13, 2009 22.10 21.84 21.84 21.84 807 -0.84(-3.71%)
May 12, 2009 22.68 22.68 22.68 22.68 346 -0.72(-3.07%)
May 07, 2009 23.40 23.40 23.40 23.40 4,962 -0.69(-2.88%)
May 06, 2009 24.09 24.09 24.09 24.09 115 -1.04(-4.14%)
May 05, 2009 25.61 25.61 25.13 25.13 461 +0.43(+1.75%)
May 01, 2009 24.70 24.70 24.70 24.70 115 -1.69(-6.40%)
Apr 30, 2009 26.00 26.39 26.00 26.39 692 +0.67(+2.59%)
Apr 29, 2009 24.36 25.72 24.25 25.72 11,952 +1.46(+6.00%)
Apr 28, 2009 21.84 24.77 21.84 24.26 1,384 +3.25(+15.46%)
Apr 27, 2009 21.01 21.01 21.01 21.01 115 +0.43(+2.10%)
Apr 23, 2009 20.58 20.58 20.58 20.58 0 -0.65(-3.06%)
Apr 22, 2009 20.84 21.23 20.84 21.23 346 +0.65(+3.16%)
Apr 21, 2009 20.58 20.58 20.58 20.58 115 +0.22(+1.06%)
Apr 20, 2009 22.10 22.53 20.36 20.36 2,654 -1.32(-6.08%)
Apr 17, 2009 21.88 21.88 21.68 21.68 1,846 +0.08(+0.36%)
Apr 15, 2009 21.23 21.60 21.60 21.60 346 +0.83(+4.01%)
Apr 14, 2009 21.23 21.23 20.77 20.77 346 -0.88(-4.08%)
Apr 13, 2009 21.65 21.65 21.65 21.65 115 -0.01(-0.04%)
Apr 09, 2009 21.45 21.66 21.45 21.66 1,154 +0.87(+4.17%)
Apr 08, 2009 20.58 20.80 20.58 20.80 461 +0.87(+4.35%)
Apr 07, 2009 19.93 19.93 19.93 19.93 115 -0.29(-1.46%)
Apr 03, 2009 20.58 20.23 20.23 20.23 692 +0.01(+0.04%)
Apr 02, 2009 20.17 20.36 20.09 20.22 2,769 +0.77(+3.97%)
Apr 01, 2009 19.58 19.58 19.45 19.45 230 -0.83(-4.10%)
Mar 31, 2009 20.10 20.28 20.10 20.28 346 +0.55(+2.77%)
Mar 30, 2009 19.28 19.73 19.28 19.73 230 +1.34(+7.30%)
Mar 26, 2009 17.33 18.39 17.33 18.39 461 +1.50(+8.88%)
Mar 25, 2009 16.94 16.94 16.89 16.89 461 -0.23(-1.32%)
Mar 24, 2009 17.25 17.25 17.11 17.11 894 -0.52(-2.95%)
Mar 20, 2009 17.63 17.63 17.63 17.63 0 -0.69(-3.78%)
Mar 18, 2009 18.33 18.33 18.33 18.33 0 +0.35(+1.93%)
Mar 13, 2009 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Mar 12, 2009 17.98 17.98 17.98 17.98 461 +0.51(+2.93%)
Mar 11, 2009 17.71 18.06 17.47 17.47 1,038 +0.45(+2.65%)
Mar 10, 2009 17.51 17.68 16.90 17.02 3,000 +0.31(+1.87%)
Mar 09, 2009 17.03 17.22 16.71 16.71 1,038 +0.10(+0.57%)
Mar 06, 2009 17.12 17.12 16.59 16.61 0 -0.72(-4.15%)
Mar 05, 2009 17.07 17.33 16.90 17.33 5,770 +0.17(+1.01%)
Mar 04, 2009 17.14 17.16 17.09 17.16 5,423 -0.17(-1.00%)
Mar 02, 2009 17.33 17.47 16.72 17.33 5,077 +0.00(+0.00%)
Feb 27, 2009 17.34 17.34 17.31 17.33 0 +0.00(+0.00%)
Feb 26, 2009 17.34 17.34 17.31 17.33 2,308 -0.28(-1.57%)
Feb 25, 2009 16.99 17.81 16.39 17.61 7,651 +0.26(+1.50%)
Feb 24, 2009 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Feb 23, 2009 18.52 18.52 17.35 17.35 1,500 -0.57(-3.19%)
Feb 20, 2009 18.09 18.09 17.92 17.92 346 -0.10(-0.58%)
Feb 19, 2009 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 18, 2009 18.02 18.02 18.02 18.02 115 -0.09(-0.48%)
Feb 17, 2009 18.02 18.11 17.94 18.11 923 +0.85(+4.92%)
Feb 13, 2009 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Feb 12, 2009 17.11 17.28 17.07 17.26 3,462 -0.07(-0.40%)
Feb 11, 2009 17.28 17.33 16.96 17.33 15,275 +0.17(+1.01%)
Feb 10, 2009 17.90 17.90 17.16 17.16 807 -1.44(-7.74%)
Feb 09, 2009 18.41 18.86 18.41 18.60 1,500 +0.14(+0.75%)
Feb 06, 2009 18.19 18.63 18.19 18.46 1,269 +1.14(+6.55%)
Feb 05, 2009 15.57 17.32 13.65 17.32 54,700 +1.26(+7.82%)
Feb 04, 2009 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Feb 03, 2009 16.25 16.29 16.07 16.07 346 +1.16(+7.79%)
Feb 02, 2009 14.90 14.90 14.90 14.90 346 -0.35(-2.27%)
Jan 30, 2009 15.68 15.68 15.25 15.25 0 -0.82(-5.12%)
Jan 29, 2009 16.38 16.38 16.07 16.07 1,384 -1.16(-6.74%)
Jan 28, 2009 17.07 17.24 17.07 17.24 346 +0.16(+0.96%)
Jan 27, 2009 17.50 17.54 17.07 17.07 1,731 -1.03(-5.70%)
Jan 26, 2009 18.11 18.11 18.10 18.10 461 -0.01(-0.05%)
Jan 21, 2009 18.11 18.11 18.11 18.11 0 +0.00(+0.00%)
Jan 20, 2009 18.74 19.66 18.11 18.11 2,192 -0.68(-3.64%)
Jan 16, 2009 18.98 18.98 18.80 18.80 346 -0.49(-2.52%)
Jan 15, 2009 19.28 19.28 19.28 19.28 115 +0.68(+3.68%)
Jan 12, 2009 18.60 18.60 18.60 18.60 0 +0.00(+0.00%)
Jan 09, 2009 18.60 18.60 18.60 18.60 0 +0.38(+2.09%)
Jan 08, 2009 18.20 18.21 18.20 18.21 461 -0.21(-1.13%)
Jan 07, 2009 18.63 18.75 18.42 18.42 4,039 -1.51(-7.57%)
Jan 06, 2009 19.11 19.93 19.11 19.93 1,269 +0.95(+5.02%)
Jan 05, 2009 18.98 19.71 18.67 18.98 1,961 +0.48(+2.58%)
Jan 02, 2009 18.85 18.85 18.50 18.50 0 -0.52(-2.73%)
Jan 01, 2009 18.32 19.02 18.32 19.02 0 +0.00(+0.00%)
Dec 31, 2008 18.32 19.02 18.32 19.02 1,154 +0.52(+2.81%)
Dec 30, 2008 18.32 18.50 18.29 18.50 692 +0.22(+1.19%)
Dec 29, 2008 18.63 18.63 17.89 18.28 6,000 -0.95(-4.96%)
Dec 26, 2008 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Dec 24, 2008 19.24 19.24 19.24 19.24 115 -0.26(-1.33%)
Dec 23, 2008 20.18 20.18 19.28 19.50 2,885 +0.29(+1.53%)
Dec 22, 2008 20.13 20.20 19.20 19.20 3,808 +0.57(+3.07%)
Dec 19, 2008 18.93 20.36 18.63 18.63 5,193 +0.02(+0.09%)
Dec 18, 2008 18.63 18.91 18.61 18.61 5,193 -0.02(-0.09%)
Dec 17, 2008 17.89 18.63 16.90 18.63 2,769 +0.42(+2.33%)
Dec 16, 2008 17.76 18.21 17.76 18.21 346 +1.20(+7.03%)
Dec 15, 2008 16.90 17.24 16.90 17.01 346 -0.32(-1.85%)
Dec 12, 2008 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Dec 11, 2008 17.85 17.85 17.33 17.33 692 -0.65(-3.61%)
Dec 10, 2008 17.04 17.98 17.04 17.98 346 +1.40(+8.41%)
Dec 09, 2008 17.84 17.84 16.59 16.59 2,192 -1.61(-8.86%)
Dec 08, 2008 18.63 18.63 18.20 18.20 2,654 -0.43(-2.33%)
Dec 05, 2008 17.67 18.63 17.67 18.63 577 +1.30(+7.50%)
Dec 04, 2008 17.46 17.78 17.33 17.33 2,409 +0.48(+2.83%)
Dec 03, 2008 16.68 17.52 16.68 16.85 1,500 -0.23(-1.32%)
Dec 02, 2008 17.01 17.08 17.01 17.08 346 -0.29(-1.70%)
Dec 01, 2008 17.76 17.76 17.37 17.37 692 -1.26(-6.74%)
Nov 28, 2008 18.63 18.63 18.63 18.63 1,500 +0.00(+0.00%)
Nov 26, 2008 17.76 18.72 17.76 18.63 1,500 +1.16(+6.65%)
Nov 25, 2008 17.68 17.68 17.47 17.47 461 +0.14(+0.80%)
Nov 24, 2008 16.59 17.33 16.29 17.33 2,308 +1.08(+6.67%)
Nov 21, 2008 16.46 16.46 15.38 16.25 1,846 -0.58(-3.45%)
Nov 20, 2008 16.83 16.83 16.83 16.83 115 -0.50(-2.90%)
Nov 14, 2008 17.33 17.33 17.33 17.33 115 -0.22(-1.23%)
Nov 13, 2008 16.46 17.55 16.46 17.55 346 +1.42(+8.81%)
Nov 12, 2008 16.25 16.25 16.13 16.13 461 -0.69(-4.12%)
Nov 11, 2008 15.94 16.82 15.94 16.82 577 -0.23(-1.37%)
Nov 07, 2008 17.15 17.05 17.05 17.05 461 +0.76(+4.68%)
Nov 06, 2008 16.48 16.48 16.29 16.29 577 -0.83(-4.86%)
Nov 05, 2008 17.08 17.12 17.08 17.12 230 +0.14(+0.82%)
Nov 04, 2008 17.02 17.02 16.98 16.98 692 -0.85(-4.76%)
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.