Aarons Holdings Company (NY: AAN )

22.81 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 16.01 16.02 16.01 16.01 2,600 -0.14(-0.87%)
May 26, 2010 16.48 16.15 16.15 16.15 2,700 +0.10(+0.62%)
May 25, 2010 15.65 16.05 15.50 16.05 8,250 -0.02(-0.12%)
May 24, 2010 16.15 16.15 16.07 16.07 400 +0.05(+0.31%)
May 21, 2010 16.00 16.02 16.00 16.02 1,200 -0.64(-3.84%)
May 20, 2010 16.66 16.66 16.66 16.66 200 +0.41(+2.52%)
May 19, 2010 16.30 16.30 16.11 16.25 2,500 +0.00(+0.00%)
May 18, 2010 17.00 17.00 16.13 16.25 2,100 -0.50(-2.99%)
May 17, 2010 16.48 16.75 16.45 16.75 1,300 -0.01(-0.06%)
May 14, 2010 16.76 17.50 16.70 16.76 1,500 -0.13(-0.77%)
May 11, 2010 16.89 16.89 16.89 16.89 0 -0.21(-1.23%)
May 10, 2010 16.75 17.10 16.73 17.10 500 +0.60(+3.64%)
May 07, 2010 16.70 16.85 16.50 16.50 600 +0.26(+1.63%)
May 06, 2010 17.23 17.37 16.24 16.24 2,050 -1.16(-6.70%)
May 05, 2010 17.55 17.59 17.40 17.40 3,599 -1.02(-5.54%)
May 03, 2010 18.42 18.42 18.42 18.42 0 -0.34(-1.81%)
Apr 30, 2010 18.79 18.79 18.76 18.76 200 -0.36(-1.88%)
Apr 29, 2010 19.12 19.12 19.10 19.12 700 +0.32(+1.70%)
Apr 28, 2010 19.24 19.24 18.80 18.80 1,100 -0.25(-1.31%)
Apr 27, 2010 19.10 19.85 18.75 19.05 6,656 -0.30(-1.55%)
Apr 26, 2010 19.61 19.61 19.35 19.35 500 -0.15(-0.77%)
Apr 23, 2010 19.48 19.72 19.37 19.50 800 +0.25(+1.30%)
Apr 22, 2010 18.93 19.25 18.58 19.25 2,785 +0.55(+2.94%)
Apr 21, 2010 18.15 18.70 18.15 18.70 800 +0.05(+0.27%)
Apr 20, 2010 18.50 18.65 18.50 18.65 400 +0.15(+0.81%)
Apr 19, 2010 18.32 18.63 18.32 18.50 3,350 -0.18(-0.96%)
Apr 16, 2010 18.60 18.70 18.29 18.68 3,050 -9.82(-34.46%)
Apr 15, 2010 28.68 28.80 28.25 28.50 2,100 -0.45(-1.55%)
Apr 14, 2010 28.79 28.95 28.79 28.95 800 +0.65(+2.30%)
Apr 13, 2010 28.30 28.30 28.30 28.30 200 +0.30(+1.07%)
Apr 12, 2010 27.81 28.15 27.75 28.00 3,000 +0.20(+0.72%)
Apr 07, 2010 27.80 27.80 27.80 27.80 0 +0.33(+1.20%)
Apr 05, 2010 27.47 27.47 27.47 27.47 0 +0.32(+1.18%)
Mar 31, 2010 26.73 27.15 27.15 27.15 400 +0.15(+0.56%)
Mar 30, 2010 26.75 27.00 26.75 27.00 600 +0.49(+1.85%)
Mar 29, 2010 26.51 26.82 26.51 26.51 800 -0.44(-1.63%)
Mar 26, 2010 26.92 26.95 26.86 26.95 1,600 +0.10(+0.37%)
Mar 25, 2010 26.30 27.00 26.30 26.85 600 +0.32(+1.21%)
Mar 23, 2010 26.53 26.53 26.53 26.53 0 -0.11(-0.41%)
Mar 22, 2010 26.14 26.64 26.14 26.64 500 +0.24(+0.91%)
Mar 19, 2010 26.40 26.40 26.40 26.40 200 -0.10(-0.38%)
Mar 17, 2010 26.50 26.50 26.50 26.50 0 +0.50(+1.92%)
Mar 16, 2010 25.79 26.05 25.79 26.00 300 +0.71(+2.81%)
Mar 15, 2010 24.79 25.29 24.79 25.29 200 -0.01(-0.04%)
Mar 11, 2010 25.30 25.30 25.30 25.30 0 +0.40(+1.61%)
Mar 10, 2010 24.90 25.15 24.90 24.90 1,250 +0.00(+0.00%)
Mar 09, 2010 24.90 24.90 24.90 24.90 100 -0.03(-0.12%)
Mar 08, 2010 24.90 24.95 24.86 24.93 2,100 -0.02(-0.08%)
Mar 05, 2010 24.50 24.95 24.50 24.95 1,400 +0.71(+2.93%)
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.