Aarons Holdings Company (NY: AAN )

12.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.96 14.96 14.96 14.96 160 +0.11(+0.76%)
Feb 25, 2010 14.97 14.97 14.67 14.85 481 -0.28(-1.85%)
Feb 18, 2010 15.41 15.13 15.13 15.13 1,124 -0.04(-0.29%)
Feb 17, 2010 15.15 15.17 14.88 15.17 963 -0.17(-1.14%)
Feb 16, 2010 15.31 15.57 15.30 15.34 2,249 +0.25(+1.65%)
Feb 12, 2010 15.09 15.09 15.09 15.09 963 +0.17(+1.13%)
Feb 11, 2010 14.70 14.94 14.69 14.93 2,731 +0.36(+2.48%)
Feb 10, 2010 14.57 14.57 14.33 14.57 1,767 -0.06(-0.43%)
Feb 09, 2010 14.57 14.73 14.55 14.63 3,743 +0.21(+1.47%)
Feb 08, 2010 14.17 14.57 14.17 14.42 2,891 +0.41(+2.93%)
Feb 05, 2010 14.14 14.14 13.89 14.01 642 -0.16(-1.10%)
Feb 04, 2010 14.32 14.32 13.98 14.16 1,445 -0.47(-3.19%)
Feb 02, 2010 13.99 14.63 14.63 14.63 8,675 +0.81(+5.86%)
Feb 01, 2010 13.71 13.82 13.68 13.82 642 -0.06(-0.45%)
Jan 29, 2010 13.90 14.00 13.85 13.88 1,285 +0.16(+1.13%)
Jan 28, 2010 13.66 13.73 13.63 13.73 803 -0.07(-0.54%)
Jan 27, 2010 13.78 13.85 13.73 13.80 803 -0.15(-1.07%)
Jan 26, 2010 14.13 14.22 13.95 13.95 1,967 -0.01(-0.04%)
Jan 25, 2010 13.95 13.96 13.95 13.96 803 -0.06(-0.40%)
Jan 22, 2010 14.01 14.20 14.01 14.01 1,124 +0.19(+1.35%)
Jan 21, 2010 14.00 14.00 13.82 13.82 321 -0.15(-1.07%)
Jan 20, 2010 14.19 14.19 13.88 13.97 3,052 -0.40(-2.81%)
Jan 19, 2010 14.29 14.38 14.29 14.38 963 +0.24(+1.67%)
Jan 15, 2010 14.14 14.14 14.14 14.14 1,606 -0.36(-2.49%)
Jan 14, 2010 14.35 14.50 14.35 14.50 642 +0.35(+2.51%)
Jan 13, 2010 13.91 14.17 13.91 14.15 3,767 +0.02(+0.13%)
Jan 12, 2010 14.13 14.13 14.13 14.13 803 +0.03(+0.22%)
Jan 11, 2010 13.91 14.10 13.91 14.10 481 +0.22(+1.57%)
Jan 08, 2010 13.88 13.88 13.88 13.88 321 -0.09(-0.67%)
Jan 07, 2010 13.99 13.99 13.97 13.97 481 +0.11(+0.81%)
Jan 06, 2010 13.86 13.86 13.86 13.86 321 +0.00(+0.00%)
Jan 05, 2010 13.74 13.86 13.74 13.86 3,052 +0.12(+0.89%)
Jan 04, 2010 13.98 13.98 13.74 13.74 883 -0.27(-1.90%)
Dec 31, 2009 14.01 14.01 14.01 14.01 1,124 -0.31(-2.17%)
Dec 30, 2009 14.32 14.32 14.32 14.32 321 +0.10(+0.70%)
Dec 29, 2009 14.22 14.22 14.22 14.22 321 -0.24(-1.68%)
Dec 28, 2009 14.70 14.70 14.46 14.46 1,124 +0.00(+0.00%)
Dec 23, 2009 14.46 14.46 14.46 14.46 0 -0.26(-1.78%)
Dec 22, 2009 14.50 14.72 14.50 14.72 963 +0.11(+0.77%)
Dec 21, 2009 14.24 14.61 14.24 14.61 321 +0.52(+3.67%)
Dec 17, 2009 14.09 14.09 14.09 14.09 0 -0.32(-2.20%)
Dec 16, 2009 14.29 14.41 14.29 14.41 1,445 +0.55(+3.95%)
Dec 15, 2009 13.86 13.87 13.83 13.86 1,277 -0.14(-1.02%)
Dec 14, 2009 14.01 14.01 13.98 14.01 1,799 +0.00(+0.00%)
Dec 11, 2009 13.94 14.01 13.94 14.01 2,409 +0.28(+2.04%)
Dec 10, 2009 13.63 13.73 13.63 13.73 1,767 +0.25(+1.85%)
Dec 09, 2009 12.98 13.48 12.98 13.48 3,694 -0.06(-0.46%)
Dec 08, 2009 13.54 13.54 13.54 13.54 160 +0.16(+1.16%)
Dec 07, 2009 13.38 13.38 13.38 13.38 803 +0.30(+2.33%)
Dec 04, 2009 13.08 13.08 13.08 13.08 1,606 +0.01(+0.05%)
Dec 03, 2009 13.16 13.26 13.07 13.07 3,694 +0.22(+1.74%)
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.