Aarons Holdings Company (NY: AAN )

22.85 USD +0.96 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.76 20.00 19.76 19.92 3,112 -0.04(-0.20%)
Nov 29, 2010 20.11 20.11 19.95 19.96 600 -0.34(-1.67%)
Nov 26, 2010 20.42 20.42 20.30 20.30 600 -0.20(-0.98%)
Nov 24, 2010 20.19 20.50 20.50 20.50 1,000 +0.50(+2.50%)
Nov 23, 2010 19.54 20.00 19.46 20.00 2,800 +0.39(+1.99%)
Nov 22, 2010 19.19 19.61 19.10 19.61 2,200 +0.33(+1.71%)
Nov 19, 2010 19.29 19.35 19.00 19.28 6,500 -0.08(-0.41%)
Nov 18, 2010 19.40 19.52 19.36 19.36 15,400 +0.06(+0.31%)
Nov 17, 2010 19.25 19.33 19.18 19.30 3,800 +0.10(+0.52%)
Nov 16, 2010 19.46 19.59 19.14 19.20 6,200 -0.48(-2.44%)
Nov 15, 2010 19.64 19.77 19.64 19.68 6,633 -0.02(-0.10%)
Nov 12, 2010 19.80 19.80 19.70 19.70 200 -0.43(-2.14%)
Nov 11, 2010 20.13 20.13 19.83 20.13 800 -0.06(-0.30%)
Nov 10, 2010 19.97 20.19 19.97 20.19 200 +0.59(+3.01%)
Nov 09, 2010 20.05 20.30 19.60 19.60 400 -0.62(-3.07%)
Nov 08, 2010 20.11 20.34 20.11 20.22 2,200 +0.02(+0.09%)
Nov 05, 2010 20.10 20.57 20.10 20.20 3,500 +0.15(+0.76%)
Nov 04, 2010 19.25 20.15 19.25 20.05 4,800 +0.98(+5.14%)
Nov 03, 2010 18.90 19.07 18.90 19.07 2,933 +0.39(+2.09%)
Nov 02, 2010 18.53 18.81 18.52 18.68 2,525 +0.09(+0.48%)
Nov 01, 2010 18.70 18.70 18.58 18.59 500 -0.26(-1.38%)
Oct 28, 2010 18.98 18.85 18.85 18.85 300 +0.04(+0.21%)
Oct 27, 2010 18.96 18.96 18.64 18.81 400 +1.22(+6.94%)
Oct 25, 2010 17.68 17.68 17.59 17.59 7,000 +0.07(+0.40%)
Oct 22, 2010 17.63 17.74 17.52 17.52 550 -0.18(-1.02%)
Oct 21, 2010 17.62 18.00 17.62 17.70 3,300 +0.20(+1.14%)
Oct 20, 2010 17.50 17.58 17.40 17.50 32,500 -0.06(-0.34%)
Oct 19, 2010 17.48 18.00 17.31 17.56 9,660 -0.09(-0.51%)
Oct 18, 2010 17.70 17.70 17.37 17.65 9,600 +0.03(+0.17%)
Oct 15, 2010 17.70 17.70 17.52 17.62 6,900 +0.06(+0.34%)
Oct 14, 2010 17.55 17.67 17.55 17.56 300 -0.10(-0.57%)
Oct 13, 2010 17.57 17.72 17.40 17.66 4,700 +0.17(+0.97%)
Oct 12, 2010 17.29 17.50 17.29 17.49 900 +0.10(+0.58%)
Oct 11, 2010 17.07 17.39 17.07 17.39 500 +0.24(+1.40%)
Oct 08, 2010 17.15 17.19 17.00 17.15 1,300 +0.00(+0.00%)
Oct 07, 2010 17.07 17.15 16.81 17.15 6,200 +0.05(+0.29%)
Oct 06, 2010 16.90 17.10 16.90 17.10 400 +0.05(+0.29%)
Oct 05, 2010 17.93 17.93 17.05 17.05 1,300 -0.70(-3.94%)
Oct 04, 2010 17.99 17.99 17.75 17.75 2,300 -0.25(-1.39%)
Oct 01, 2010 18.00 18.59 18.00 18.00 500 -0.40(-2.17%)
Sep 30, 2010 18.40 18.40 18.15 18.40 900 +0.15(+0.82%)
Sep 29, 2010 18.25 18.35 18.25 18.25 1,999 -0.15(-0.82%)
Sep 28, 2010 18.02 18.40 17.85 18.40 5,700 +0.40(+2.22%)
Sep 27, 2010 17.76 18.10 17.76 18.00 5,600 +0.10(+0.54%)
Sep 24, 2010 17.85 17.90 17.56 17.90 11,800 +0.43(+2.48%)
Sep 23, 2010 17.50 17.73 17.47 17.47 9,065 +0.07(+0.40%)
Sep 22, 2010 17.42 17.45 17.30 17.40 7,500 +0.03(+0.17%)
Sep 21, 2010 17.30 17.55 17.30 17.37 11,000 +0.07(+0.40%)
Sep 20, 2010 16.65 17.30 16.65 17.30 12,400 +0.65(+3.90%)
Sep 17, 2010 16.65 16.92 16.49 16.65 2,900 -0.26(-1.54%)
Sep 15, 2010 16.91 16.91 16.91 16.91 500 +0.05(+0.30%)
Sep 14, 2010 17.00 17.00 16.86 16.86 10,896 -0.09(-0.53%)
Sep 13, 2010 15.30 17.00 15.30 16.95 29,864 +2.95(+21.07%)
Sep 10, 2010 13.85 14.00 13.83 14.00 5,400 +0.05(+0.36%)
Sep 09, 2010 13.78 13.95 13.75 13.95 2,200 +0.12(+0.87%)
Sep 08, 2010 13.99 14.10 13.83 13.83 1,200 +0.01(+0.07%)
Sep 07, 2010 14.10 14.10 13.82 13.82 400 -0.38(-2.68%)
Sep 03, 2010 13.65 14.20 13.65 14.20 15,400 +1.00(+7.58%)
Sep 02, 2010 13.20 13.20 13.20 13.20 100 +0.20(+1.54%)
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.