Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 16.24 16.24 16.02 16.24 1,019 +0.13(+0.82%)
Sep 29, 2010 16.11 16.20 16.11 16.11 2,264 -0.13(-0.82%)
Sep 28, 2010 15.91 16.24 15.76 16.24 6,456 +0.35(+2.22%)
Sep 27, 2010 15.68 15.98 15.68 15.89 6,343 +0.08(+0.54%)
Sep 24, 2010 15.76 15.81 15.50 15.81 13,366 +0.38(+2.48%)
Sep 23, 2010 15.45 15.65 15.42 15.42 10,268 +0.06(+0.40%)
Sep 22, 2010 15.38 15.40 15.27 15.36 8,495 +0.03(+0.17%)
Sep 21, 2010 15.27 15.49 15.27 15.33 12,460 +0.06(+0.40%)
Sep 20, 2010 14.70 15.27 14.70 15.27 14,046 +0.57(+3.90%)
Sep 17, 2010 14.70 14.94 14.56 14.70 3,284 -0.23(-1.54%)
Sep 15, 2010 14.93 14.93 14.93 14.93 566 +0.04(+0.30%)
Sep 14, 2010 15.01 15.01 14.88 14.88 12,342 -0.08(-0.53%)
Sep 13, 2010 13.51 15.01 13.51 14.96 33,828 +2.60(+21.07%)
Sep 10, 2010 12.23 12.36 12.21 12.36 6,116 +0.04(+0.36%)
Sep 09, 2010 12.17 12.32 12.14 12.32 2,492 +0.11(+0.87%)
Sep 08, 2010 12.35 12.45 12.21 12.21 1,359 +0.01(+0.07%)
Sep 07, 2010 12.45 12.45 12.20 12.20 453 -0.34(-2.68%)
Sep 03, 2010 12.05 12.54 12.05 12.54 17,444 +0.88(+7.58%)
Sep 02, 2010 11.65 11.65 11.65 11.65 113 +0.18(+1.54%)
Sep 01, 2010 11.48 11.48 11.48 11.48 113 -0.12(-1.07%)
Aug 31, 2010 11.70 11.70 11.60 11.60 679 -0.27(-2.31%)
Aug 27, 2010 11.87 11.87 11.87 11.87 113 -0.13(-1.10%)
Aug 25, 2010 11.92 12.01 12.01 12.01 226 +0.26(+2.26%)
Aug 24, 2010 11.87 11.87 11.63 11.74 792 -0.35(-2.92%)
Aug 23, 2010 12.09 12.09 12.09 12.09 113 -0.21(-1.72%)
Aug 20, 2010 12.31 12.31 12.31 12.31 113 -0.14(-1.13%)
Aug 18, 2010 12.45 12.45 12.45 12.45 113 +0.16(+1.29%)
Aug 16, 2010 12.29 12.29 12.29 12.29 453 -0.29(-2.32%)
Aug 12, 2010 12.58 12.58 12.58 12.58 113 -0.40(-3.06%)
Aug 09, 2010 12.89 12.98 12.98 12.98 1,019 +0.31(+2.44%)
Aug 06, 2010 12.67 12.67 12.67 12.67 113 -0.28(-2.18%)
Aug 04, 2010 12.95 12.95 12.95 12.95 1,019 +0.03(+0.21%)
Aug 03, 2010 13.24 13.24 12.92 12.92 792 -0.01(-0.07%)
Jul 30, 2010 12.93 12.93 12.93 12.93 113 +0.04(+0.34%)
Jul 29, 2010 13.33 13.33 12.89 12.89 679 -0.09(-0.68%)
Jul 28, 2010 12.98 12.98 12.98 12.98 226 +0.30(+2.37%)
Jul 27, 2010 12.68 12.68 12.11 12.68 679 -0.12(-0.96%)
Jul 26, 2010 12.80 12.80 12.80 12.80 566 +0.22(+1.75%)
Jul 23, 2010 12.54 12.58 12.54 12.58 339 +0.18(+1.42%)
Jul 22, 2010 12.40 12.40 12.40 12.40 113 +0.13(+1.08%)
Jul 16, 2010 12.48 12.27 12.27 12.27 226 -0.26(-2.11%)
Jul 15, 2010 12.54 12.54 12.54 12.54 226 +0.13(+1.07%)
Jul 14, 2010 12.36 12.47 12.35 12.40 5,890 -0.18(-1.40%)
Jul 13, 2010 12.53 12.58 12.53 12.58 339 +0.44(+3.64%)
Jul 12, 2010 12.14 12.14 12.14 12.14 679 -0.22(-1.79%)
Jul 08, 2010 12.67 12.36 12.36 12.36 1,132 -0.57(-4.44%)
Jul 07, 2010 11.79 12.93 11.79 12.93 1,925 +1.45(+12.61%)
Jul 06, 2010 11.89 12.01 11.49 11.49 1,925 -0.13(-1.14%)
Jul 02, 2010 11.62 12.01 11.48 11.62 4,568 +0.10(+0.84%)
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.