Skip to main content

Aarons Holdings Company (NY: AAN )

15.03 -0.10 (-0.66%)
Streaming Delayed Price Updated: 12:39 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 13.77 13.87 13.72 13.76 1,296 +0.15(+1.13%)
Jan 28, 2010 13.54 13.60 13.51 13.60 810 -0.07(-0.54%)
Jan 27, 2010 13.65 13.72 13.61 13.68 810 -0.15(-1.07%)
Jan 26, 2010 14.00 14.09 13.82 13.82 1,985 -0.01(-0.04%)
Jan 25, 2010 13.82 13.83 13.82 13.83 810 -0.06(-0.40%)
Jan 22, 2010 13.88 14.07 13.88 13.88 1,134 +0.19(+1.35%)
Jan 21, 2010 13.87 13.87 13.70 13.70 324 -0.15(-1.07%)
Jan 20, 2010 14.06 14.06 13.76 13.85 3,080 -0.40(-2.81%)
Jan 19, 2010 14.16 14.25 14.16 14.25 972 +0.23(+1.67%)
Jan 15, 2010 14.01 14.01 14.01 14.01 1,621 -0.36(-2.49%)
Jan 14, 2010 14.22 14.37 14.22 14.37 648 +0.35(+2.51%)
Jan 13, 2010 13.79 14.05 13.79 14.02 3,801 +0.02(+0.13%)
Jan 12, 2010 14.00 14.00 14.00 14.00 810 +0.03(+0.22%)
Jan 11, 2010 13.79 13.97 13.79 13.97 486 +0.22(+1.57%)
Jan 08, 2010 13.76 13.76 13.76 13.76 324 -0.09(-0.67%)
Jan 07, 2010 13.87 13.87 13.85 13.85 486 +0.11(+0.81%)
Jan 06, 2010 13.74 13.74 13.74 13.74 324 +0.00(+0.00%)
Jan 05, 2010 13.61 13.74 13.61 13.74 3,080 +0.12(+0.89%)
Jan 04, 2010 13.85 13.85 13.61 13.61 891 -0.26(-1.90%)
Dec 31, 2009 13.88 13.88 13.88 13.88 1,134 -0.31(-2.17%)
Dec 30, 2009 14.19 14.19 14.19 14.19 324 +0.10(+0.70%)
Dec 29, 2009 14.09 14.09 14.09 14.09 324 -0.24(-1.68%)
Dec 28, 2009 14.57 14.57 14.33 14.33 1,134 +0.00(+0.00%)
Dec 23, 2009 14.33 14.33 14.33 14.33 0 -0.26(-1.78%)
Dec 22, 2009 14.37 14.59 14.37 14.59 972 +0.11(+0.77%)
Dec 21, 2009 14.11 14.48 14.11 14.48 324 +0.51(+3.67%)
Dec 17, 2009 13.96 13.96 13.96 13.96 0 -0.31(-2.20%)
Dec 16, 2009 14.16 14.28 14.16 14.28 1,459 +0.54(+3.95%)
Dec 15, 2009 13.74 13.74 13.71 13.74 1,288 -0.14(-1.02%)
Dec 14, 2009 13.88 13.88 13.85 13.88 1,815 +0.00(+0.00%)
Dec 11, 2009 13.82 13.88 13.82 13.88 2,431 +0.28(+2.04%)
Dec 10, 2009 13.51 13.60 13.51 13.60 1,783 +0.25(+1.85%)
Dec 09, 2009 12.86 13.35 12.86 13.35 3,728 -0.06(-0.46%)
Dec 08, 2009 13.42 13.42 13.42 13.42 162 +0.15(+1.16%)
Dec 07, 2009 13.26 13.26 13.26 13.26 810 +0.30(+2.33%)
Dec 04, 2009 12.96 12.96 12.96 12.96 1,621 +0.01(+0.05%)
Dec 03, 2009 13.04 13.14 12.95 12.95 3,728 +0.22(+1.74%)
Dec 01, 2009 12.73 12.73 12.73 12.73 1,134 +0.31(+2.48%)
Nov 30, 2009 12.47 12.47 12.42 12.42 4,172 -0.06(-0.49%)
Nov 27, 2009 12.81 12.81 12.48 12.48 972 -0.39(-3.03%)
Nov 24, 2009 12.54 12.87 12.87 12.87 5,516 +0.14(+1.11%)
Nov 23, 2009 13.34 13.34 12.73 12.73 811 -0.02(-0.12%)
Nov 20, 2009 12.75 12.75 12.75 12.75 243 -0.13(-0.98%)
Nov 19, 2009 13.19 13.27 12.87 12.87 1,986 -0.47(-3.51%)
Nov 17, 2009 13.34 13.34 13.34 13.34 0 +0.22(+1.69%)
Nov 16, 2009 13.44 13.44 13.12 13.12 324 -0.38(-2.79%)
Nov 13, 2009 13.50 13.50 13.50 13.50 162 +0.25(+1.86%)
Nov 10, 2009 13.25 13.25 13.25 13.25 0 -0.09(-0.65%)
Nov 09, 2009 13.03 13.46 13.03 13.34 1,460 +0.33(+2.51%)
Nov 05, 2009 13.01 13.01 13.01 13.01 0 +0.30(+2.33%)
Nov 04, 2009 12.59 12.71 12.59 12.71 649 +0.18(+1.48%)
Nov 03, 2009 12.33 12.53 12.33 12.53 486 +0.23(+1.90%)
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.