Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.59 16.59 16.56 16.56 226 -0.32(-1.88%)
Apr 29, 2010 16.88 16.88 16.86 16.88 792 +0.28(+1.70%)
Apr 28, 2010 16.99 16.99 16.60 16.60 1,246 -0.22(-1.31%)
Apr 27, 2010 16.86 17.52 16.55 16.82 7,539 -0.26(-1.55%)
Apr 26, 2010 17.31 17.31 17.08 17.08 566 -0.13(-0.77%)
Apr 23, 2010 17.20 17.41 17.10 17.21 906 +0.22(+1.30%)
Apr 22, 2010 16.71 16.99 16.40 16.99 3,154 +0.49(+2.94%)
Apr 21, 2010 16.02 16.51 16.02 16.51 906 +0.04(+0.27%)
Apr 20, 2010 16.33 16.46 16.33 16.46 453 +0.13(+0.81%)
Apr 19, 2010 16.17 16.45 16.17 16.33 3,794 -0.16(-0.96%)
Apr 16, 2010 16.42 16.51 16.15 16.49 3,454 -8.67(-34.46%)
Apr 15, 2010 25.32 25.42 24.94 25.16 2,378 -0.40(-1.55%)
Apr 14, 2010 25.42 25.56 25.42 25.56 906 +0.57(+2.30%)
Apr 13, 2010 24.98 24.98 24.98 24.98 226 +0.26(+1.07%)
Apr 12, 2010 24.55 24.85 24.50 24.72 3,398 +0.18(+0.72%)
Apr 07, 2010 24.54 24.54 24.54 24.54 0 +0.29(+1.20%)
Apr 05, 2010 24.25 24.25 24.25 24.25 0 +0.28(+1.18%)
Mar 31, 2010 23.60 23.97 23.97 23.97 453 +0.13(+0.56%)
Mar 30, 2010 23.62 23.84 23.62 23.84 679 +0.43(+1.85%)
Mar 29, 2010 23.40 23.68 23.40 23.40 906 -0.39(-1.63%)
Mar 26, 2010 23.77 23.79 23.71 23.79 1,812 +0.09(+0.37%)
Mar 25, 2010 23.22 23.84 23.22 23.70 679 +0.28(+1.21%)
Mar 23, 2010 23.42 23.42 23.42 23.42 0 -0.10(-0.41%)
Mar 22, 2010 23.08 23.52 23.08 23.52 566 +0.21(+0.91%)
Mar 19, 2010 23.31 23.31 23.31 23.31 226 -0.09(-0.38%)
Mar 17, 2010 23.39 23.39 23.39 23.39 0 +0.44(+1.92%)
Mar 16, 2010 22.77 23.00 22.77 22.95 339 +0.63(+2.81%)
Mar 15, 2010 21.88 22.33 21.88 22.33 226 -0.01(-0.04%)
Mar 11, 2010 22.34 22.34 22.34 22.34 0 +0.35(+1.61%)
Mar 10, 2010 21.98 22.20 21.98 21.98 1,415 +0.00(+0.00%)
Mar 09, 2010 21.98 21.98 21.98 21.98 113 -0.03(-0.12%)
Mar 08, 2010 21.98 22.03 21.95 22.01 2,378 -0.02(-0.08%)
Mar 05, 2010 21.63 22.03 21.63 22.03 1,585 +0.63(+2.93%)
Mar 04, 2010 21.10 21.41 21.05 21.40 1,246 +0.19(+0.87%)
Feb 26, 2010 21.21 21.21 21.21 21.21 113 +0.16(+0.75%)
Feb 25, 2010 21.23 21.23 20.81 21.05 339 -0.40(-1.85%)
Feb 18, 2010 21.85 21.45 21.45 21.45 792 -0.06(-0.29%)
Feb 17, 2010 21.48 21.51 21.11 21.51 679 -0.25(-1.14%)
Feb 16, 2010 21.72 22.09 21.70 21.76 1,585 +0.35(+1.65%)
Feb 12, 2010 21.41 21.41 21.41 21.41 679 +0.24(+1.13%)
Feb 11, 2010 20.84 21.19 20.83 21.17 1,925 +0.51(+2.48%)
Feb 10, 2010 20.66 20.66 20.32 20.66 1,246 -0.09(-0.43%)
Feb 09, 2010 20.67 20.89 20.64 20.75 2,639 +0.30(+1.47%)
Feb 08, 2010 20.10 20.66 20.10 20.45 2,038 +0.58(+2.93%)
Feb 05, 2010 20.06 20.06 19.70 19.86 453 -0.22(-1.10%)
Feb 04, 2010 20.30 20.30 19.83 20.08 1,019 -0.66(-3.19%)
Feb 02, 2010 19.84 20.75 20.75 20.75 6,116 +1.15(+5.86%)
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.