Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 18.99 19.23 18.86 19.10 211,970 +0.11(+0.59%)
Dec 30, 2010 18.93 19.17 18.81 18.98 193,706 -0.01(-0.05%)
Dec 29, 2010 18.82 19.04 18.79 18.99 206,636 +0.24(+1.30%)
Dec 28, 2010 19.00 19.00 18.70 18.75 475,306 -0.26(-1.38%)
Dec 27, 2010 18.73 19.12 18.64 19.01 253,307 +0.21(+1.10%)
Dec 23, 2010 18.75 18.89 18.68 18.81 382,877 +0.10(+0.55%)
Dec 22, 2010 18.98 19.03 18.63 18.70 417,262 -0.22(-1.19%)
Dec 21, 2010 18.73 18.97 18.64 18.93 753,272 +0.24(+1.30%)
Dec 20, 2010 18.97 19.09 18.48 18.68 1,278,372 -0.25(-1.34%)
Dec 17, 2010 19.28 19.28 18.80 18.94 969,992 -0.35(-1.80%)
Dec 16, 2010 18.89 19.34 18.89 19.28 653,552 +0.45(+2.39%)
Dec 15, 2010 18.94 19.15 18.82 18.83 791,843 -0.16(-0.84%)
Dec 14, 2010 19.26 19.32 18.85 18.99 565,640 -0.25(-1.31%)
Dec 13, 2010 19.36 19.36 18.97 19.25 499,172 -0.07(-0.34%)
Dec 10, 2010 19.15 19.32 19.01 19.31 960 +0.05(+0.24%)
Dec 09, 2010 19.58 19.58 19.23 19.26 427 -0.17(-0.87%)
Dec 08, 2010 19.11 19.46 19.11 19.43 320 -0.04(-0.19%)
Dec 07, 2010 19.51 19.70 19.40 19.47 4,604 +0.11(+0.58%)
Dec 06, 2010 19.36 19.36 19.36 19.36 533 -0.01(-0.05%)
Dec 03, 2010 19.06 19.37 19.03 19.37 1,921 +0.26(+1.37%)
Dec 02, 2010 19.03 19.11 19.03 19.11 213 +0.14(+0.74%)
Dec 01, 2010 18.88 18.97 18.82 18.97 2,882 +0.31(+1.66%)
Nov 30, 2010 18.51 18.73 18.51 18.66 3,322 -0.04(-0.20%)
Nov 29, 2010 18.83 18.83 18.68 18.69 640 -0.31(-1.61%)
Nov 26, 2010 19.11 19.11 19.00 19.00 641 -0.19(-0.98%)
Nov 24, 2010 18.90 19.19 19.19 19.19 1,068 +0.47(+2.50%)
Nov 23, 2010 18.29 18.72 18.21 18.72 2,991 +0.37(+1.99%)
Nov 22, 2010 17.96 18.35 17.88 18.35 2,350 +0.31(+1.71%)
Nov 19, 2010 18.05 18.11 17.78 18.05 6,944 -0.07(-0.41%)
Nov 18, 2010 18.16 18.27 18.12 18.12 16,453 +0.06(+0.31%)
Nov 17, 2010 18.02 18.09 17.95 18.06 4,060 +0.09(+0.52%)
Nov 16, 2010 18.21 18.34 17.91 17.97 6,624 -0.45(-2.44%)
Nov 15, 2010 18.38 18.50 18.38 18.42 7,086 -0.02(-0.10%)
Nov 12, 2010 18.53 18.53 18.44 18.44 213 -0.40(-2.14%)
Nov 11, 2010 18.84 18.84 18.56 18.84 854 -0.06(-0.30%)
Nov 10, 2010 18.69 18.90 18.69 18.90 213 +0.55(+3.01%)
Nov 09, 2010 18.77 19.00 18.34 18.34 427 -0.58(-3.07%)
Nov 08, 2010 18.82 19.04 18.82 18.92 2,350 +0.02(+0.09%)
Nov 05, 2010 18.81 19.25 18.81 18.91 3,739 +0.14(+0.76%)
Nov 04, 2010 18.02 18.86 18.02 18.77 5,128 +0.92(+5.14%)
Nov 03, 2010 17.69 17.85 17.69 17.85 3,133 +0.37(+2.09%)
Nov 02, 2010 17.34 17.61 17.33 17.48 2,697 +0.08(+0.48%)
Nov 01, 2010 17.50 17.50 17.39 17.40 534 -0.24(-1.38%)
Oct 28, 2010 17.76 17.64 17.64 17.64 320 +0.04(+0.21%)
Oct 27, 2010 17.75 17.75 17.45 17.61 427 +1.14(+6.94%)
Oct 25, 2010 16.55 16.55 16.46 16.46 7,479 +0.07(+0.40%)
Oct 22, 2010 16.50 16.60 16.40 16.40 587 -0.17(-1.02%)
Oct 21, 2010 16.49 16.85 16.49 16.57 3,525 +0.19(+1.14%)
Oct 20, 2010 16.38 16.45 16.29 16.38 34,724 -0.06(-0.34%)
Oct 19, 2010 16.36 16.85 16.20 16.44 10,321 -0.08(-0.51%)
Oct 18, 2010 16.57 16.57 16.26 16.52 10,256 +0.03(+0.17%)
Oct 15, 2010 16.57 16.57 16.40 16.49 7,372 +0.06(+0.34%)
Oct 14, 2010 16.43 16.54 16.43 16.44 320 -0.09(-0.57%)
Oct 13, 2010 16.44 16.59 16.29 16.53 5,021 +0.16(+0.97%)
Oct 12, 2010 16.18 16.38 16.18 16.37 961 +0.09(+0.58%)
Oct 11, 2010 15.98 16.28 15.98 16.28 534 +0.22(+1.40%)
Oct 08, 2010 16.05 16.09 15.91 16.05 1,388 +0.00(+0.00%)
Oct 07, 2010 15.98 16.05 15.73 16.05 6,624 +0.05(+0.29%)
Oct 06, 2010 15.82 16.00 15.82 16.00 427 +0.05(+0.29%)
Oct 05, 2010 16.78 16.78 15.96 15.96 1,388 -0.66(-3.94%)
Oct 04, 2010 16.84 16.84 16.61 16.61 2,457 -0.23(-1.39%)
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.