Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.82 14.82 14.82 14.82 162 +0.11(+0.75%)
Feb 25, 2010 14.83 14.83 14.54 14.71 486 -0.28(-1.85%)
Feb 18, 2010 15.27 14.99 14.99 14.99 1,134 -0.04(-0.29%)
Feb 17, 2010 15.01 15.03 14.75 15.03 972 -0.17(-1.14%)
Feb 16, 2010 15.17 15.43 15.16 15.20 2,269 +0.25(+1.65%)
Feb 12, 2010 14.96 14.96 14.96 14.96 972 +0.17(+1.13%)
Feb 11, 2010 14.56 14.80 14.56 14.79 2,756 +0.36(+2.48%)
Feb 10, 2010 14.43 14.43 14.20 14.43 1,783 -0.06(-0.43%)
Feb 09, 2010 14.44 14.59 14.42 14.50 3,777 +0.21(+1.47%)
Feb 08, 2010 14.05 14.43 14.05 14.29 2,918 +0.41(+2.93%)
Feb 05, 2010 14.01 14.01 13.76 13.88 648 -0.15(-1.10%)
Feb 04, 2010 14.19 14.19 13.85 14.03 1,459 -0.46(-3.19%)
Feb 02, 2010 13.86 14.50 14.50 14.50 8,754 +0.80(+5.86%)
Feb 01, 2010 13.59 13.69 13.55 13.69 648 -0.06(-0.45%)
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%)
Nov 02, 2009 12.29 12.29 12.29 12.29 486 +0.30(+2.47%)
Oct 30, 2009 12.03 12.03 12.00 12.00 1,298 -0.33(-2.65%)
Oct 29, 2009 8.838 12.33 8.838 12.33 2,758 +0.31(+2.56%)
Oct 28, 2009 12.31 12.42 12.02 12.02 4,381 -0.60(-4.74%)
Oct 27, 2009 12.70 12.70 12.62 12.62 811 -0.15(-1.21%)
Oct 26, 2009 12.67 12.77 12.67 12.77 1,135 +0.09(+0.73%)
Oct 23, 2009 12.68 12.68 12.68 12.68 1,135 -0.18(-1.44%)
Oct 22, 2009 12.88 12.88 12.54 12.86 973 -0.41(-3.11%)
Oct 20, 2009 13.90 13.27 13.27 13.27 3,569 -0.15(-1.10%)
Oct 19, 2009 13.10 13.42 13.06 13.42 1,298 +0.41(+3.17%)
Oct 12, 2009 13.03 13.01 13.01 13.01 4,381 -0.17(-1.31%)
Oct 09, 2009 13.18 13.18 13.18 13.18 162 +0.24(+1.86%)
Oct 08, 2009 12.87 13.11 12.87 12.94 1,135 +0.17(+1.35%)
Oct 07, 2009 12.63 12.77 12.63 12.77 324 -0.10(-0.77%)
Oct 06, 2009 12.86 12.87 12.86 12.87 649 +0.06(+0.43%)
Oct 05, 2009 12.81 12.81 12.81 12.81 162 +0.07(+0.53%)
Oct 01, 2009 12.74 12.74 12.74 12.74 0 -0.21(-1.62%)
Sep 29, 2009 12.95 12.95 12.95 12.95 0 +0.24(+1.87%)
Sep 28, 2009 12.88 12.88 12.72 12.72 486 +0.09(+0.71%)
Sep 24, 2009 12.37 12.63 12.63 12.63 649 -0.26(-2.01%)
Sep 23, 2009 13.15 13.15 12.89 12.89 973 -0.52(-3.86%)
Sep 22, 2009 13.56 13.56 13.40 13.40 1,298 -0.37(-2.68%)
Sep 21, 2009 13.31 13.80 13.31 13.77 811 +0.71(+5.47%)
Sep 18, 2009 13.06 13.06 13.06 13.06 162 +0.21(+1.63%)
Sep 17, 2009 12.85 12.85 12.85 12.85 162 +0.34(+2.71%)
Sep 10, 2009 12.64 12.51 12.51 12.51 1,135 -0.34(-2.64%)
Sep 04, 2009 12.71 12.85 12.85 12.85 1,135 +0.35(+2.76%)
Sep 03, 2009 12.68 12.68 12.45 12.50 8,762 -0.09(-0.69%)
Sep 02, 2009 12.48 12.59 12.48 12.59 1,298 -0.14(-1.11%)
Sep 01, 2009 12.88 12.88 12.73 12.73 1,947 -0.12(-0.91%)
Aug 31, 2009 13.15 13.15 12.85 12.85 1,947 -0.49(-3.69%)
Aug 27, 2009 13.34 13.34 13.34 13.34 486 -0.36(-2.61%)
Aug 26, 2009 13.52 13.70 13.52 13.70 973 -0.01(-0.09%)
Aug 21, 2009 13.71 13.71 13.71 13.71 162 +0.31(+2.30%)
Aug 19, 2009 13.40 13.40 13.40 13.40 162 +0.28(+2.11%)
Aug 18, 2009 13.25 13.25 13.13 13.13 1,298 -0.12(-0.93%)
Aug 17, 2009 13.50 13.50 13.25 13.25 1,947 -0.45(-3.28%)
Aug 14, 2009 13.70 13.70 13.70 13.70 811 -0.30(-2.11%)
Aug 13, 2009 14.13 14.13 14.00 14.00 324 -0.27(-1.90%)
Aug 12, 2009 14.28 14.28 14.27 14.27 324 -0.37(-2.53%)
Aug 11, 2009 14.64 14.64 14.64 14.64 162 +0.07(+0.51%)
Aug 07, 2009 14.42 14.56 14.56 14.56 486 +0.30(+2.12%)
Aug 06, 2009 14.26 14.26 14.26 14.26 324 +0.40(+2.89%)
Aug 04, 2009 13.99 13.86 13.86 13.86 1,135 +0.30(+2.23%)
Jul 31, 2009 13.67 13.56 13.56 13.56 4,543 -0.12(-0.90%)
Jul 29, 2009 13.68 13.68 13.68 13.68 649 +0.06(+0.41%)
Jul 28, 2009 13.63 13.63 13.63 13.63 324 +0.07(+0.50%)
Jul 27, 2009 13.13 13.56 13.13 13.56 7,301 +0.01(+0.09%)
Jul 24, 2009 13.44 13.56 13.23 13.55 649 +0.09(+0.64%)
Jul 23, 2009 13.56 13.56 13.46 13.46 3,245 -0.09(-0.64%)
Jul 22, 2009 13.45 13.56 13.36 13.55 18,822 -1.65(-10.83%)
Jul 21, 2009 15.19 15.19 15.19 15.19 162 -0.28(-1.79%)
Jul 20, 2009 15.47 15.47 15.47 15.47 486 +0.22(+1.41%)
Jul 17, 2009 15.25 15.25 15.25 15.25 162 +0.46(+3.12%)
Jul 15, 2009 14.64 14.79 14.79 14.79 1,135 +0.62(+4.35%)
Jul 14, 2009 14.08 14.17 13.06 14.17 1,784 +0.25(+1.77%)
Jul 13, 2009 14.04 14.05 13.93 13.93 811 +0.25(+1.80%)
Jul 09, 2009 13.69 13.69 13.68 13.68 1,298 -0.03(-0.22%)
Jul 08, 2009 13.90 14.02 13.71 13.71 2,109 -0.12(-0.89%)
Jul 07, 2009 13.87 13.87 13.84 13.84 3,894 +0.02(+0.18%)
Jul 06, 2009 14.17 14.17 13.81 13.81 8,599 -0.39(-2.78%)
Jul 02, 2009 14.21 14.21 14.21 14.21 486 -0.12(-0.86%)
Jul 01, 2009 14.42 14.42 14.33 14.33 324 -0.15(-1.06%)
Jun 30, 2009 14.52 14.70 13.71 14.48 18,173 +0.20(+1.38%)
Jun 26, 2009 14.87 14.29 14.29 14.29 4,381 -0.86(-5.70%)
Jun 25, 2009 15.15 15.15 15.02 15.15 5,841 -0.26(-1.68%)
Jun 17, 2009 15.41 15.41 15.41 15.41 0 +0.55(+3.69%)
Jun 16, 2009 15.25 15.25 14.86 14.86 1,947 -0.72(-4.63%)
Jun 15, 2009 15.58 15.58 15.58 15.58 486 -0.44(-2.77%)
Jun 11, 2009 16.02 16.02 16.02 16.02 162 -0.31(-1.89%)
Jun 10, 2009 16.33 16.33 16.33 16.33 162 -0.22(-1.30%)
Jun 05, 2009 16.55 16.55 16.55 16.55 162 -0.12(-0.70%)
Jun 04, 2009 17.10 17.10 16.64 16.66 811 +0.15(+0.93%)
Jun 03, 2009 16.47 16.57 16.47 16.51 2,109 +0.02(+0.15%)
Jun 02, 2009 16.49 16.49 16.49 16.49 162 +0.25(+1.52%)
Jun 01, 2009 16.66 16.93 16.24 16.24 486 +0.22(+1.35%)
May 29, 2009 15.56 16.23 15.56 16.02 9,914 +1.08(+7.22%)
May 28, 2009 15.43 15.43 14.57 14.95 14,197 -0.46(-3.00%)
May 27, 2009 16.02 16.03 15.41 15.41 10,473 -0.40(-2.53%)
May 26, 2009 15.35 16.06 15.35 15.81 4,867 +0.92(+6.17%)
May 22, 2009 14.89 14.89 14.89 14.89 486 -0.21(-1.39%)
May 21, 2009 15.16 15.41 15.10 15.10 1,298 -0.70(-4.41%)
May 20, 2009 16.14 16.14 15.80 15.80 3,975 -0.27(-1.69%)
May 19, 2009 16.02 16.13 15.94 16.07 10,871 -0.04(-0.27%)
May 18, 2009 16.02 16.11 15.72 16.11 3,702 +0.25(+1.55%)
May 15, 2009 15.73 15.86 15.73 15.86 3,245 +0.33(+2.14%)
May 13, 2009 15.72 15.53 15.53 15.53 1,135 -0.60(-3.71%)
May 12, 2009 16.13 16.13 16.13 16.13 486 -0.51(-3.07%)
May 07, 2009 16.64 16.64 16.64 16.64 6,977 -0.49(-2.88%)
May 06, 2009 17.13 17.13 17.13 17.13 162 -0.74(-4.14%)
May 05, 2009 18.21 18.21 17.87 17.87 649 +0.31(+1.75%)
May 01, 2009 17.56 17.56 17.56 17.56 162 -1.20(-6.40%)
Apr 30, 2009 18.49 18.77 18.49 18.77 973 +0.47(+2.59%)
Apr 29, 2009 17.32 18.29 17.24 18.29 16,805 +1.04(+6.00%)
Apr 28, 2009 15.53 17.62 15.53 17.26 1,947 +2.31(+15.46%)
Apr 27, 2009 14.95 14.95 14.95 14.95 162 +0.31(+2.11%)
Apr 23, 2009 14.64 14.64 14.64 14.64 0 -0.46(-3.06%)
Apr 22, 2009 14.82 15.10 14.82 15.10 486 +0.46(+3.16%)
Apr 21, 2009 14.64 14.64 14.64 14.64 162 +0.15(+1.06%)
Apr 20, 2009 15.72 16.02 14.48 14.48 3,731 -0.94(-6.07%)
Apr 17, 2009 15.56 15.56 15.42 15.42 2,596 +0.06(+0.36%)
Apr 15, 2009 15.10 15.36 15.36 15.36 486 +0.59(+4.01%)
Apr 14, 2009 15.10 15.10 14.77 14.77 486 -0.63(-4.08%)
Apr 13, 2009 15.40 15.40 15.40 15.40 162 -0.01(-0.04%)
Apr 09, 2009 15.25 15.41 15.25 15.41 1,622 +0.62(+4.17%)
Apr 08, 2009 14.64 14.79 14.64 14.79 649 +0.62(+4.35%)
Apr 07, 2009 14.17 14.17 14.17 14.17 162 -0.21(-1.46%)
Apr 03, 2009 14.64 14.38 14.38 14.38 973 +0.01(+0.04%)
Apr 02, 2009 14.35 14.48 14.29 14.38 3,894 +0.55(+3.97%)
Apr 01, 2009 13.93 13.93 13.83 13.83 324 -0.59(-4.10%)
Mar 31, 2009 14.30 14.42 14.30 14.42 486 +0.39(+2.77%)
Mar 30, 2009 13.71 14.03 13.71 14.03 324 +0.96(+7.30%)
Mar 26, 2009 12.33 13.08 12.33 13.08 649 +1.07(+8.88%)
Mar 25, 2009 12.05 12.05 12.01 12.01 649 -0.16(-1.32%)
Mar 24, 2009 12.27 12.27 12.17 12.17 1,257 -0.37(-2.95%)
Mar 20, 2009 12.54 12.54 12.54 12.54 0 -0.49(-3.78%)
Mar 18, 2009 13.03 13.03 13.03 13.03 0 +0.25(+1.93%)
Mar 13, 2009 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Mar 12, 2009 12.79 12.79 12.79 12.79 649 +0.36(+2.93%)
Mar 11, 2009 12.60 12.84 12.42 12.42 1,460 +0.32(+2.65%)
Mar 10, 2009 12.46 12.57 12.02 12.10 4,218 +0.22(+1.87%)
Mar 09, 2009 12.11 12.25 11.88 11.88 1,460 +0.07(+0.57%)
Mar 06, 2009 12.18 12.18 11.80 11.81 0 -0.51(-4.15%)
Mar 05, 2009 12.14 12.33 12.02 12.33 8,113 +0.12(+1.01%)
Mar 04, 2009 12.19 12.20 12.15 12.20 7,626 -0.12(-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.