Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 12.74 12.74 12.74 12.74 114 +0.04(+0.34%)
Jul 29, 2010 13.13 13.13 12.70 12.70 689 -0.09(-0.68%)
Jul 28, 2010 12.79 12.79 12.79 12.79 229 +0.30(+2.37%)
Jul 27, 2010 12.49 12.49 11.93 12.49 689 -0.12(-0.97%)
Jul 26, 2010 12.61 12.61 12.61 12.61 574 +0.22(+1.75%)
Jul 23, 2010 12.36 12.39 12.36 12.39 344 +0.17(+1.42%)
Jul 22, 2010 12.22 12.22 12.22 12.22 114 +0.13(+1.08%)
Jul 16, 2010 12.30 12.09 12.09 12.09 229 -0.26(-2.11%)
Jul 15, 2010 12.35 12.35 12.35 12.35 229 +0.13(+1.07%)
Jul 14, 2010 12.18 12.28 12.17 12.22 5,978 -0.17(-1.40%)
Jul 13, 2010 12.34 12.39 12.34 12.39 344 +0.43(+3.64%)
Jul 12, 2010 11.96 11.96 11.96 11.96 689 -0.22(-1.79%)
Jul 08, 2010 12.48 12.18 12.18 12.18 1,149 -0.57(-4.44%)
Jul 07, 2010 11.61 12.74 11.61 12.74 1,954 +1.43(+12.61%)
Jul 06, 2010 11.72 11.83 11.32 11.32 1,954 -0.13(-1.14%)
Jul 02, 2010 11.45 11.83 11.31 11.45 4,636 +0.10(+0.84%)
Jul 01, 2010 11.83 11.83 11.32 11.35 2,989 -0.57(-4.74%)
Jun 29, 2010 12.92 11.92 11.92 11.92 4,483 -1.33(-10.05%)
Jun 24, 2010 13.57 13.25 13.25 13.25 919 -0.37(-2.68%)
Jun 23, 2010 13.39 13.61 13.39 13.61 574 +0.09(+0.64%)
Jun 22, 2010 13.22 13.53 13.11 13.53 5,978 +0.09(+0.65%)
Jun 21, 2010 13.61 13.61 13.44 13.44 1,034 -0.35(-2.52%)
Jun 18, 2010 13.79 14.00 13.79 13.79 344 -0.04(-0.31%)
Jun 15, 2010 13.58 13.83 13.83 13.83 459 +0.13(+0.95%)
Jun 14, 2010 13.61 13.70 13.61 13.70 689 +0.30(+2.27%)
Jun 11, 2010 13.39 13.39 13.39 13.39 114 +0.17(+1.32%)
Jun 09, 2010 13.22 13.22 13.22 13.22 0 -0.02(-0.13%)
Jun 08, 2010 13.27 13.27 13.05 13.24 2,069 -0.13(-0.98%)
Jun 07, 2010 13.48 13.48 13.37 13.37 919 -0.38(-2.78%)
Jun 04, 2010 13.75 13.92 13.74 13.75 2,989 -0.30(-2.11%)
Jun 03, 2010 13.28 14.18 13.28 14.05 2,414 +0.26(+1.89%)
Jun 02, 2010 13.79 13.79 13.79 13.79 2,414 +0.10(+0.71%)
Jun 01, 2010 13.71 13.71 13.69 13.69 345 -0.23(-1.62%)
May 28, 2010 13.91 13.92 13.91 13.91 2,991 -0.12(-0.87%)
May 26, 2010 14.32 14.04 14.04 14.04 3,106 +0.09(+0.62%)
May 25, 2010 13.60 13.95 13.47 13.95 9,492 -0.02(-0.12%)
May 24, 2010 14.04 14.04 13.97 13.97 460 +0.04(+0.31%)
May 21, 2010 13.91 13.92 13.91 13.92 1,380 -0.56(-3.84%)
May 20, 2010 14.48 14.48 14.48 14.48 230 +0.36(+2.52%)
May 19, 2010 14.17 14.17 14.00 14.12 2,876 +0.00(+0.00%)
May 18, 2010 14.78 14.78 14.02 14.12 2,416 -0.43(-2.98%)
May 17, 2010 14.32 14.56 14.30 14.56 1,495 -0.01(-0.06%)
May 14, 2010 14.57 15.21 14.51 14.57 1,725 -0.11(-0.77%)
May 11, 2010 14.68 14.68 14.68 14.68 0 -0.18(-1.23%)
May 10, 2010 14.56 14.86 14.54 14.86 575 +0.52(+3.64%)
May 07, 2010 14.51 14.64 14.34 14.34 690 +0.23(+1.63%)
May 06, 2010 14.97 15.10 14.11 14.11 2,358 -1.01(-6.70%)
May 05, 2010 15.25 15.29 15.12 15.12 4,140 -0.89(-5.54%)
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.