Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.33 16.33 16.30 16.30 230 -0.31(-1.88%)
Apr 29, 2010 16.62 16.62 16.60 16.62 805 +0.28(+1.70%)
Apr 28, 2010 16.72 16.72 16.34 16.34 1,265 -0.22(-1.31%)
Apr 27, 2010 16.60 17.25 16.30 16.56 7,658 -0.26(-1.55%)
Apr 26, 2010 17.04 17.04 16.82 16.82 575 -0.13(-0.77%)
Apr 23, 2010 16.93 17.14 16.83 16.95 920 +0.22(+1.30%)
Apr 22, 2010 16.45 16.73 16.14 16.73 3,204 +0.48(+2.94%)
Apr 21, 2010 15.77 16.25 15.77 16.25 920 +0.04(+0.27%)
Apr 20, 2010 16.08 16.21 16.08 16.21 460 +0.13(+0.81%)
Apr 19, 2010 15.92 16.19 15.92 16.08 3,854 -0.16(-0.96%)
Apr 16, 2010 16.17 16.25 15.90 16.24 3,509 -8.53(-34.46%)
Apr 15, 2010 24.93 25.03 24.55 24.77 2,416 -0.39(-1.55%)
Apr 14, 2010 25.02 25.16 25.02 25.16 920 +0.56(+2.30%)
Apr 13, 2010 24.60 24.60 24.60 24.60 230 +0.26(+1.07%)
Apr 12, 2010 24.17 24.47 24.12 24.34 3,451 +0.17(+0.72%)
Apr 07, 2010 24.16 24.16 24.16 24.16 0 +0.29(+1.20%)
Apr 05, 2010 23.87 23.87 23.87 23.87 0 +0.28(+1.18%)
Mar 31, 2010 23.23 23.60 23.60 23.60 460 +0.13(+0.56%)
Mar 30, 2010 23.25 23.47 23.25 23.47 690 +0.43(+1.85%)
Mar 29, 2010 23.04 23.31 23.04 23.04 920 -0.38(-1.63%)
Mar 26, 2010 23.40 23.42 23.34 23.42 1,840 +0.09(+0.37%)
Mar 25, 2010 22.86 23.47 22.86 23.34 690 +0.28(+1.21%)
Mar 23, 2010 23.06 23.06 23.06 23.06 0 -0.10(-0.41%)
Mar 22, 2010 22.72 23.15 22.72 23.15 575 +0.21(+0.91%)
Mar 19, 2010 22.94 22.94 22.94 22.94 230 -0.09(-0.38%)
Mar 17, 2010 23.03 23.03 23.03 23.03 0 +0.43(+1.92%)
Mar 16, 2010 22.41 22.64 22.41 22.60 345 +0.62(+2.81%)
Mar 15, 2010 21.55 21.98 21.55 21.98 230 -0.01(-0.04%)
Mar 11, 2010 21.99 21.99 21.99 21.99 0 +0.35(+1.61%)
Mar 10, 2010 21.64 21.86 21.64 21.64 1,438 +0.00(+0.00%)
Mar 09, 2010 21.64 21.64 21.64 21.64 115 -0.03(-0.12%)
Mar 08, 2010 21.64 21.69 21.61 21.67 2,416 -0.02(-0.08%)
Mar 05, 2010 21.29 21.68 21.29 21.68 1,610 +0.62(+2.93%)
Mar 04, 2010 20.77 21.08 20.73 21.07 1,265 +0.20(+0.95%)
Feb 26, 2010 20.87 20.87 20.87 20.87 115 +0.16(+0.75%)
Feb 25, 2010 20.89 20.89 20.47 20.71 345 -0.39(-1.85%)
Feb 18, 2010 21.49 21.10 21.10 21.10 806 -0.06(-0.29%)
Feb 17, 2010 21.13 21.16 20.77 21.16 690 -0.24(-1.14%)
Feb 16, 2010 21.36 21.73 21.35 21.41 1,612 +0.35(+1.65%)
Feb 12, 2010 21.06 21.06 21.06 21.06 690 +0.23(+1.13%)
Feb 11, 2010 20.50 20.84 20.50 20.83 1,957 +0.50(+2.48%)
Feb 10, 2010 20.32 20.32 19.99 20.32 1,266 -0.09(-0.43%)
Feb 09, 2010 20.33 20.55 20.30 20.41 2,682 +0.30(+1.47%)
Feb 08, 2010 19.78 20.32 19.78 20.11 2,072 +0.57(+2.93%)
Feb 05, 2010 19.73 19.73 19.38 19.54 460 -0.22(-1.10%)
Feb 04, 2010 19.97 19.97 19.51 19.76 1,036 -0.65(-3.19%)
Feb 02, 2010 19.51 20.41 20.41 20.41 6,217 +1.13(+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.