Aarons Holdings Company (NY: AAN )

36.37 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 24.03 24.03 24.03 24.03 100 +0.18(+0.75%)
Feb 25, 2010 24.05 24.05 23.57 23.85 300 -0.45(-1.85%)
Feb 18, 2010 24.75 24.30 24.30 24.30 700 -0.07(-0.29%)
Feb 17, 2010 24.33 24.37 23.91 24.37 600 -0.28(-1.14%)
Feb 16, 2010 24.60 25.02 24.58 24.65 1,400 +0.40(+1.65%)
Feb 12, 2010 24.25 24.25 24.25 24.25 600 +0.27(+1.13%)
Feb 11, 2010 23.61 24.00 23.60 23.98 1,700 +0.58(+2.48%)
Feb 10, 2010 23.40 23.40 23.02 23.40 1,100 -0.10(-0.43%)
Feb 09, 2010 23.41 23.66 23.38 23.50 2,330 +0.34(+1.47%)
Feb 08, 2010 22.77 23.40 22.77 23.16 1,800 +0.66(+2.93%)
Feb 05, 2010 22.72 22.72 22.31 22.50 400 -0.25(-1.10%)
Feb 04, 2010 23.00 23.00 22.46 22.75 900 -0.75(-3.19%)
Feb 02, 2010 22.47 23.50 23.50 23.50 5,400 +1.30(+5.86%)
Feb 01, 2010 22.03 22.20 21.97 22.20 400 -0.10(-0.45%)
Jan 29, 2010 22.33 22.49 22.25 22.30 800 +0.25(+1.13%)
Jan 28, 2010 21.95 22.05 21.90 22.05 500 -0.12(-0.54%)
Jan 27, 2010 22.13 22.25 22.06 22.17 500 -0.24(-1.07%)
Jan 26, 2010 22.70 22.85 22.41 22.41 1,225 -0.01(-0.04%)
Jan 25, 2010 22.41 22.42 22.41 22.42 500 -0.09(-0.40%)
Jan 22, 2010 22.51 22.81 22.51 22.51 700 +0.30(+1.35%)
Jan 21, 2010 22.49 22.49 22.21 22.21 200 -0.24(-1.07%)
Jan 20, 2010 22.80 22.80 22.30 22.45 1,900 -0.65(-2.81%)
Jan 19, 2010 22.95 23.10 22.95 23.10 600 +0.38(+1.67%)
Jan 15, 2010 22.72 22.72 22.72 22.72 1,000 -0.58(-2.49%)
Jan 14, 2010 23.05 23.30 23.05 23.30 400 +0.57(+2.51%)
Jan 13, 2010 22.35 22.77 22.35 22.73 2,345 +0.03(+0.13%)
Jan 12, 2010 22.70 22.70 22.70 22.70 500 +0.05(+0.22%)
Jan 11, 2010 22.35 22.65 22.35 22.65 300 +0.35(+1.57%)
Jan 08, 2010 22.30 22.30 22.30 22.30 200 -0.15(-0.67%)
Jan 07, 2010 22.48 22.48 22.45 22.45 300 +0.18(+0.81%)
Jan 06, 2010 22.27 22.27 22.27 22.27 200 +0.00(+0.00%)
Jan 05, 2010 22.07 22.27 22.07 22.27 1,900 +0.20(+0.89%)
Jan 04, 2010 22.46 22.46 22.07 22.07 550 -0.43(-1.90%)
Dec 31, 2009 22.50 22.50 22.50 22.50 700 -0.50(-2.17%)
Dec 30, 2009 23.00 23.00 23.00 23.00 200 +0.16(+0.70%)
Dec 29, 2009 22.84 22.84 22.84 22.84 200 -0.39(-1.68%)
Dec 28, 2009 23.62 23.62 23.23 23.23 700 +0.00(+0.00%)
Dec 23, 2009 23.23 23.23 23.23 23.23 0 -0.42(-1.78%)
Dec 22, 2009 23.30 23.65 23.30 23.65 600 +0.18(+0.77%)
Dec 21, 2009 22.88 23.47 22.88 23.47 200 +0.83(+3.67%)
Dec 17, 2009 22.64 22.64 22.64 22.64 0 -0.51(-2.20%)
Dec 16, 2009 22.95 23.15 22.95 23.15 900 +0.88(+3.95%)
Dec 15, 2009 22.27 22.28 22.22 22.27 795 -0.23(-1.02%)
Dec 14, 2009 22.50 22.50 22.46 22.50 1,120 +0.00(+0.00%)
Dec 11, 2009 22.40 22.50 22.40 22.50 1,500 +0.45(+2.04%)
Dec 10, 2009 21.90 22.05 21.90 22.05 1,100 +0.40(+1.85%)
Dec 09, 2009 20.85 21.65 20.85 21.65 2,300 -0.10(-0.46%)
Dec 08, 2009 21.75 21.75 21.75 21.75 100 +0.25(+1.16%)
Dec 07, 2009 21.50 21.50 21.50 21.50 500 +0.49(+2.33%)
Dec 04, 2009 21.01 21.01 21.01 21.01 1,000 +0.01(+0.05%)
Dec 03, 2009 21.14 21.30 21.00 21.00 2,300 +0.36(+1.74%)
Dec 01, 2009 20.64 20.64 20.64 20.64 700 +0.50(+2.48%)
Nov 30, 2009 20.21 20.21 20.14 20.14 2,574 -0.10(-0.49%)
Nov 27, 2009 20.77 20.77 20.24 20.24 600 -0.65(-3.11%)
Nov 24, 2009 20.35 20.89 20.89 20.89 3,400 +0.23(+1.11%)
Nov 23, 2009 21.65 21.65 20.66 20.66 500 -0.02(-0.12%)
Nov 20, 2009 20.68 20.68 20.68 20.68 150 -0.21(-0.98%)
Nov 19, 2009 21.40 21.53 20.89 20.89 1,224 -0.76(-3.51%)
Nov 17, 2009 21.65 21.65 21.65 21.65 0 +0.36(+1.69%)
Nov 16, 2009 21.80 21.80 21.29 21.29 200 -0.61(-2.79%)
Nov 13, 2009 21.90 21.90 21.90 21.90 100 +0.40(+1.86%)
Nov 10, 2009 21.50 21.50 21.50 21.50 0 -0.14(-0.65%)
Nov 09, 2009 21.15 21.84 21.15 21.64 900 +0.53(+2.51%)
Nov 05, 2009 21.11 21.11 21.11 21.11 0 +0.48(+2.33%)
Nov 04, 2009 20.43 20.63 20.43 20.63 400 +0.30(+1.48%)
Nov 03, 2009 20.01 20.33 20.01 20.33 300 +0.38(+1.90%)
Nov 02, 2009 19.95 19.95 19.95 19.95 300 +0.48(+2.47%)
Oct 30, 2009 19.52 19.52 19.47 19.47 800 -0.53(-2.65%)
Oct 29, 2009 14.34 20.00 14.34 20.00 1,700 +0.50(+2.56%)
Oct 28, 2009 19.97 20.15 19.50 19.50 2,700 -0.97(-4.74%)
Oct 27, 2009 20.60 20.60 20.47 20.47 500 -0.25(-1.21%)
Oct 26, 2009 20.56 20.72 20.56 20.72 700 +0.15(+0.73%)
Oct 23, 2009 20.57 20.57 20.57 20.57 700 -0.30(-1.44%)
Oct 22, 2009 20.90 20.90 20.34 20.87 600 -0.67(-3.11%)
Oct 20, 2009 22.55 21.54 21.54 21.54 2,200 -0.24(-1.10%)
Oct 19, 2009 21.26 21.78 21.19 21.78 800 +0.67(+3.17%)
Oct 12, 2009 21.15 21.11 21.11 21.11 2,700 -0.28(-1.31%)
Oct 09, 2009 21.39 21.39 21.39 21.39 100 +0.39(+1.86%)
Oct 08, 2009 20.88 21.27 20.88 21.00 700 +0.28(+1.35%)
Oct 07, 2009 20.49 20.72 20.49 20.72 200 -0.16(-0.77%)
Oct 06, 2009 20.86 20.88 20.86 20.88 400 +0.09(+0.43%)
Oct 05, 2009 20.79 20.79 20.79 20.79 100 +0.11(+0.53%)
Oct 01, 2009 20.68 20.68 20.68 20.68 0 -0.34(-1.62%)
Sep 29, 2009 21.02 21.02 21.02 21.02 0 +0.38(+1.87%)
Sep 28, 2009 20.90 20.90 20.64 20.64 300 +0.15(+0.71%)
Sep 24, 2009 20.07 20.49 20.49 20.49 400 -0.42(-2.01%)
Sep 23, 2009 21.33 21.33 20.91 20.91 600 -0.84(-3.86%)
Sep 22, 2009 22.00 22.00 21.75 21.75 800 -0.60(-2.68%)
Sep 21, 2009 21.59 22.39 21.59 22.35 500 +1.16(+5.47%)
Sep 18, 2009 21.19 21.19 21.19 21.19 100 +0.34(+1.63%)
Sep 17, 2009 20.85 20.85 20.85 20.85 100 +0.55(+2.71%)
Sep 10, 2009 20.51 20.30 20.30 20.30 700 -0.55(-2.64%)
Sep 04, 2009 20.62 20.85 20.85 20.85 700 +0.56(+2.76%)
Sep 03, 2009 20.57 20.57 20.20 20.29 5,400 -0.14(-0.69%)
Sep 02, 2009 20.25 20.43 20.25 20.43 800 -0.23(-1.11%)
Sep 01, 2009 20.90 20.90 20.66 20.66 1,200 -0.19(-0.91%)
Aug 31, 2009 21.33 21.33 20.85 20.85 1,200 -0.80(-3.70%)
Aug 27, 2009 21.65 21.65 21.65 21.65 300 -0.58(-2.61%)
Aug 26, 2009 21.93 22.23 21.93 22.23 600 -0.02(-0.09%)
Aug 21, 2009 22.25 22.25 22.25 22.25 100 +0.50(+2.30%)
Aug 19, 2009 21.75 21.75 21.75 21.75 100 +0.45(+2.11%)
Aug 18, 2009 21.50 21.50 21.30 21.30 800 -0.20(-0.93%)
Aug 17, 2009 21.91 21.91 21.50 21.50 1,200 -0.73(-3.28%)
Aug 14, 2009 22.23 22.23 22.23 22.23 500 -0.48(-2.11%)
Aug 13, 2009 22.93 22.93 22.71 22.71 200 -0.44(-1.90%)
Aug 12, 2009 23.17 23.17 23.15 23.15 200 -0.60(-2.53%)
Aug 11, 2009 23.75 23.75 23.75 23.75 100 +0.12(+0.51%)
Aug 07, 2009 23.40 23.63 23.63 23.63 300 +0.49(+2.12%)
Aug 06, 2009 23.14 23.14 23.14 23.14 200 +0.65(+2.89%)
Aug 04, 2009 22.70 22.49 22.49 22.49 700 +0.49(+2.23%)
Jul 31, 2009 22.18 22.00 22.00 22.00 2,800 -0.20(-0.90%)
Jul 29, 2009 22.20 22.20 22.20 22.20 400 +0.09(+0.41%)
Jul 28, 2009 22.11 22.11 22.11 22.11 200 +0.11(+0.50%)
Jul 27, 2009 21.30 22.00 21.30 22.00 4,500 +0.02(+0.09%)
Jul 24, 2009 21.80 22.00 21.48 21.98 400 +0.14(+0.64%)
Jul 23, 2009 22.00 22.00 21.84 21.84 2,000 -0.14(-0.64%)
Jul 22, 2009 21.83 22.00 21.68 21.98 11,600 -2.67(-10.83%)
Jul 21, 2009 24.65 24.65 24.65 24.65 100 -0.45(-1.79%)
Jul 20, 2009 25.10 25.10 25.10 25.10 300 +0.35(+1.41%)
Jul 17, 2009 24.75 24.75 24.75 24.75 100 +0.75(+3.12%)
Jul 15, 2009 23.76 24.00 24.00 24.00 700 +1.00(+4.35%)
Jul 14, 2009 22.85 23.00 21.19 23.00 1,100 +0.40(+1.77%)
Jul 13, 2009 22.78 22.79 22.60 22.60 500 +0.40(+1.80%)
Jul 09, 2009 22.22 22.22 22.20 22.20 800 -0.05(-0.22%)
Jul 08, 2009 22.55 22.75 22.25 22.25 1,300 -0.20(-0.89%)
Jul 07, 2009 22.50 22.50 22.45 22.45 2,400 +0.04(+0.18%)
Jul 06, 2009 23.00 23.00 22.41 22.41 5,300 -0.64(-2.78%)
Jul 02, 2009 23.05 23.05 23.05 23.05 300 -0.20(-0.86%)
Jul 01, 2009 23.39 23.39 23.25 23.25 200 -0.25(-1.06%)
Jun 30, 2009 23.56 23.85 22.25 23.50 11,200 +0.32(+1.38%)
Jun 26, 2009 24.13 23.18 23.18 23.18 2,700 -1.40(-5.70%)
Jun 25, 2009 24.58 24.58 24.37 24.58 3,600 -0.42(-1.68%)
Jun 17, 2009 25.00 25.00 25.00 25.00 0 +0.89(+3.69%)
Jun 16, 2009 24.75 24.75 24.11 24.11 1,200 -1.17(-4.63%)
Jun 15, 2009 25.28 25.28 25.28 25.28 300 -0.72(-2.77%)
Jun 11, 2009 26.00 26.00 26.00 26.00 100 -0.50(-1.89%)
Jun 10, 2009 26.50 26.50 26.50 26.50 100 -0.35(-1.30%)
Jun 05, 2009 26.85 26.85 26.85 26.85 100 -0.19(-0.70%)
Jun 04, 2009 27.75 27.75 27.00 27.04 500 +0.25(+0.93%)
Jun 03, 2009 26.73 26.89 26.73 26.79 1,300 +0.04(+0.15%)
Jun 02, 2009 26.75 26.75 26.75 26.75 100 +0.40(+1.52%)
Jun 01, 2009 27.03 27.46 26.35 26.35 300 +0.35(+1.35%)
May 29, 2009 25.24 26.34 25.24 26.00 6,110 +1.75(+7.22%)
May 28, 2009 25.03 25.03 23.64 24.25 8,750 -0.75(-3.00%)
May 27, 2009 26.00 26.01 25.00 25.00 6,455 -0.65(-2.53%)
May 26, 2009 24.91 26.06 24.91 25.65 3,000 +1.49(+6.17%)
May 22, 2009 24.16 24.16 24.16 24.16 300 -0.34(-1.39%)
May 21, 2009 24.60 25.00 24.50 24.50 800 -1.13(-4.41%)
May 20, 2009 26.19 26.19 25.63 25.63 2,450 -0.44(-1.69%)
May 19, 2009 26.00 26.17 25.86 26.07 6,700 -0.07(-0.27%)
May 18, 2009 25.99 26.14 25.50 26.14 2,282 +0.40(+1.55%)
May 15, 2009 25.52 25.74 25.52 25.74 2,000 +0.54(+2.14%)
May 13, 2009 25.50 25.20 25.20 25.20 700 -0.97(-3.71%)
May 12, 2009 26.17 26.17 26.17 26.17 300 -0.83(-3.07%)
May 07, 2009 27.00 27.00 27.00 27.00 4,300 -0.80(-2.88%)
May 06, 2009 27.80 27.80 27.80 27.80 100 -1.20(-4.14%)
May 05, 2009 29.55 29.55 29.00 29.00 400 +0.50(+1.75%)
May 01, 2009 28.50 28.50 28.50 28.50 100 -1.95(-6.40%)
Apr 30, 2009 30.00 30.45 30.00 30.45 600 +0.77(+2.59%)
Apr 29, 2009 28.11 29.68 27.98 29.68 10,357 +1.68(+6.00%)
Apr 28, 2009 25.20 28.59 25.20 28.00 1,200 +3.75(+15.46%)
Apr 27, 2009 24.25 24.25 24.25 24.25 100 +0.50(+2.11%)
Apr 23, 2009 23.75 23.75 23.75 23.75 0 -0.75(-3.06%)
Apr 22, 2009 24.05 24.50 24.05 24.50 300 +0.75(+3.16%)
Apr 21, 2009 23.75 23.75 23.75 23.75 100 +0.25(+1.06%)
Apr 20, 2009 25.50 26.00 23.50 23.50 2,300 -1.52(-6.08%)
Apr 17, 2009 25.25 25.25 25.02 25.02 1,600 +0.09(+0.36%)
Apr 15, 2009 24.50 24.93 24.93 24.93 300 +0.96(+4.01%)
Apr 14, 2009 24.50 24.50 23.97 23.97 300 -1.02(-4.08%)
Apr 13, 2009 24.99 24.99 24.99 24.99 100 -0.01(-0.04%)
Apr 09, 2009 24.75 25.00 24.75 25.00 1,000 +1.00(+4.17%)
Apr 08, 2009 23.75 24.00 23.75 24.00 400 +1.00(+4.35%)
Apr 07, 2009 23.00 23.00 23.00 23.00 100 -0.34(-1.46%)
Apr 03, 2009 23.75 23.34 23.34 23.34 600 +0.01(+0.04%)
Apr 02, 2009 23.28 23.50 23.19 23.33 2,400 +0.89(+3.97%)
Apr 01, 2009 22.60 22.60 22.44 22.44 200 -0.96(-4.10%)
Mar 31, 2009 23.20 23.40 23.20 23.40 300 +0.63(+2.77%)
Mar 30, 2009 22.25 22.77 22.25 22.77 200 +1.55(+7.30%)
Mar 26, 2009 20.00 21.22 20.00 21.22 400 +1.73(+8.88%)
Mar 25, 2009 19.55 19.55 19.49 19.49 400 -0.26(-1.32%)
Mar 24, 2009 19.91 19.91 19.75 19.75 775 -0.60(-2.95%)
Mar 20, 2009 20.35 20.35 20.35 20.35 0 -0.80(-3.78%)
Mar 18, 2009 21.15 21.15 21.15 21.15 0 +0.40(+1.93%)
Mar 13, 2009 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 12, 2009 20.75 20.75 20.75 20.75 400 +0.59(+2.93%)
Mar 11, 2009 20.44 20.84 20.16 20.16 900 +0.52(+2.65%)
Mar 10, 2009 20.21 20.40 19.50 19.64 2,600 +0.36(+1.87%)
Mar 09, 2009 19.65 19.87 19.28 19.28 900 +0.11(+0.57%)
Mar 06, 2009 19.76 19.76 19.14 19.17 0 -0.83(-4.15%)
Mar 05, 2009 19.70 20.00 19.50 20.00 5,000 +0.20(+1.01%)
Mar 04, 2009 19.78 19.80 19.72 19.80 4,700 -0.20(-1.00%)
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.