Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.23 23.60 23.60 23.60 460 +0.13(+0.56%)
Mar 30, 2010 23.25 23.47 23.25 23.47 690 +0.43(+1.85%)
Mar 29, 2010 23.04 23.31 23.04 23.04 920 -0.38(-1.63%)
Mar 26, 2010 23.40 23.42 23.34 23.42 1,840 +0.09(+0.37%)
Mar 25, 2010 22.86 23.47 22.86 23.34 690 +0.28(+1.21%)
Mar 23, 2010 23.06 23.06 23.06 23.06 0 -0.10(-0.41%)
Mar 22, 2010 22.72 23.15 22.72 23.15 575 +0.21(+0.91%)
Mar 19, 2010 22.94 22.94 22.94 22.94 230 -0.09(-0.38%)
Mar 17, 2010 23.03 23.03 23.03 23.03 0 +0.43(+1.92%)
Mar 16, 2010 22.41 22.64 22.41 22.60 345 +0.62(+2.81%)
Mar 15, 2010 21.55 21.98 21.55 21.98 230 -0.01(-0.04%)
Mar 11, 2010 21.99 21.99 21.99 21.99 0 +0.35(+1.61%)
Mar 10, 2010 21.64 21.86 21.64 21.64 1,438 +0.00(+0.00%)
Mar 09, 2010 21.64 21.64 21.64 21.64 115 -0.03(-0.12%)
Mar 08, 2010 21.64 21.69 21.61 21.67 2,416 -0.02(-0.08%)
Mar 05, 2010 21.29 21.68 21.29 21.68 1,610 +0.62(+2.93%)
Mar 04, 2010 20.77 21.08 20.73 21.07 1,265 +0.20(+0.95%)
Feb 26, 2010 20.87 20.87 20.87 20.87 115 +0.16(+0.75%)
Feb 25, 2010 20.89 20.89 20.47 20.71 345 -0.39(-1.85%)
Feb 18, 2010 21.49 21.10 21.10 21.10 806 -0.06(-0.29%)
Feb 17, 2010 21.13 21.16 20.77 21.16 690 -0.24(-1.14%)
Feb 16, 2010 21.36 21.73 21.35 21.41 1,612 +0.35(+1.65%)
Feb 12, 2010 21.06 21.06 21.06 21.06 690 +0.23(+1.13%)
Feb 11, 2010 20.50 20.84 20.50 20.83 1,957 +0.50(+2.48%)
Feb 10, 2010 20.32 20.32 19.99 20.32 1,266 -0.09(-0.43%)
Feb 09, 2010 20.33 20.55 20.30 20.41 2,682 +0.30(+1.47%)
Feb 08, 2010 19.78 20.32 19.78 20.11 2,072 +0.57(+2.93%)
Feb 05, 2010 19.73 19.73 19.38 19.54 460 -0.22(-1.10%)
Feb 04, 2010 19.97 19.97 19.51 19.76 1,036 -0.65(-3.19%)
Feb 02, 2010 19.51 20.41 20.41 20.41 6,217 +1.13(+5.86%)
Feb 01, 2010 19.13 19.28 19.08 19.28 460 -0.09(-0.45%)
Jan 29, 2010 19.39 19.53 19.32 19.37 921 +0.22(+1.13%)
Jan 28, 2010 19.06 19.15 19.02 19.15 575 -0.10(-0.54%)
Jan 27, 2010 19.22 19.32 19.16 19.25 575 -0.21(-1.07%)
Jan 26, 2010 19.71 19.84 19.46 19.46 1,410 -0.01(-0.04%)
Jan 25, 2010 19.46 19.47 19.46 19.47 575 -0.08(-0.40%)
Jan 22, 2010 19.55 19.81 19.55 19.55 806 +0.26(+1.35%)
Jan 21, 2010 19.53 19.53 19.29 19.29 230 -0.21(-1.07%)
Jan 20, 2010 19.80 19.80 19.37 19.50 2,187 -0.56(-2.81%)
Jan 19, 2010 19.93 20.06 19.93 20.06 690 +0.33(+1.67%)
Jan 15, 2010 19.73 19.73 19.73 19.73 1,151 -0.50(-2.49%)
Jan 14, 2010 20.02 20.24 20.02 20.24 460 +0.49(+2.51%)
Jan 13, 2010 19.41 19.78 19.41 19.74 2,700 +0.03(+0.13%)
Jan 12, 2010 19.71 19.71 19.71 19.71 575 +0.04(+0.22%)
Jan 11, 2010 19.41 19.67 19.41 19.67 345 +0.30(+1.57%)
Jan 08, 2010 19.37 19.37 19.37 19.37 230 -0.13(-0.67%)
Jan 07, 2010 19.52 19.52 19.50 19.50 345 +0.16(+0.81%)
Jan 06, 2010 19.34 19.34 19.34 19.34 230 +0.00(+0.00%)
Jan 05, 2010 19.17 19.34 19.17 19.34 2,187 +0.17(+0.89%)
Jan 04, 2010 19.51 19.51 19.17 19.17 633 -0.37(-1.90%)
Dec 31, 2009 19.54 19.54 19.54 19.54 806 -0.43(-2.17%)
Dec 30, 2009 19.97 19.97 19.97 19.97 230 +0.14(+0.70%)
Dec 29, 2009 19.84 19.84 19.84 19.84 230 -0.34(-1.68%)
Dec 28, 2009 20.51 20.51 20.17 20.17 806 +0.00(+0.00%)
Dec 23, 2009 20.17 20.17 20.17 20.17 0 -0.36(-1.78%)
Dec 22, 2009 20.24 20.54 20.24 20.54 690 +0.16(+0.77%)
Dec 21, 2009 19.87 20.38 19.87 20.38 230 +0.72(+3.67%)
Dec 17, 2009 19.66 19.66 19.66 19.66 0 -0.44(-2.20%)
Dec 16, 2009 19.93 20.11 19.93 20.11 1,036 +0.76(+3.95%)
Dec 15, 2009 19.34 19.35 19.30 19.34 915 -0.20(-1.02%)
Dec 14, 2009 19.54 19.54 19.51 19.54 1,289 +0.00(+0.00%)
Dec 11, 2009 19.45 19.54 19.45 19.54 1,727 +0.39(+2.04%)
Dec 10, 2009 19.02 19.15 19.02 19.15 1,266 +0.35(+1.85%)
Dec 09, 2009 18.11 18.80 18.11 18.80 2,648 -0.09(-0.46%)
Dec 08, 2009 18.89 18.89 18.89 18.89 115 +0.22(+1.16%)
Dec 07, 2009 18.67 18.67 18.67 18.67 575 +0.43(+2.33%)
Dec 04, 2009 18.25 18.25 18.25 18.25 1,151 +0.01(+0.05%)
Dec 03, 2009 18.36 18.50 18.24 18.24 2,648 +0.31(+1.74%)
Dec 01, 2009 17.93 17.93 17.93 17.93 806 +0.43(+2.48%)
Nov 30, 2009 17.55 17.55 17.49 17.49 2,963 -0.09(-0.49%)
Nov 27, 2009 18.04 18.04 17.58 17.58 690 -0.55(-3.03%)
Nov 24, 2009 17.66 18.13 18.13 18.13 3,918 +0.20(+1.11%)
Nov 23, 2009 18.79 18.79 17.93 17.93 576 -0.02(-0.12%)
Nov 20, 2009 17.95 17.95 17.95 17.95 172 -0.18(-0.98%)
Nov 19, 2009 18.57 18.68 18.13 18.13 1,410 -0.66(-3.51%)
Nov 17, 2009 18.79 18.79 18.79 18.79 0 +0.31(+1.69%)
Nov 16, 2009 18.92 18.92 18.47 18.47 230 -0.53(-2.79%)
Nov 13, 2009 19.00 19.00 19.00 19.00 115 +0.35(+1.86%)
Nov 10, 2009 18.66 18.66 18.66 18.66 0 -0.12(-0.65%)
Nov 09, 2009 18.35 18.95 18.35 18.78 1,037 +0.46(+2.51%)
Nov 05, 2009 18.32 18.32 18.32 18.32 0 +0.42(+2.33%)
Nov 04, 2009 17.73 17.90 17.73 17.90 460 +0.26(+1.48%)
Nov 03, 2009 17.36 17.64 17.36 17.64 345 +0.33(+1.90%)
Nov 02, 2009 17.31 17.31 17.31 17.31 345 +0.42(+2.47%)
Oct 30, 2009 16.94 16.94 16.89 16.89 921 -0.46(-2.65%)
Oct 29, 2009 12.44 17.35 12.44 17.35 1,959 +0.43(+2.56%)
Oct 28, 2009 17.33 17.48 16.92 16.92 3,111 -0.84(-4.74%)
Oct 27, 2009 17.88 17.88 17.76 17.76 576 -0.22(-1.21%)
Oct 26, 2009 17.84 17.98 17.84 17.98 806 +0.13(+0.73%)
Oct 23, 2009 17.85 17.85 17.85 17.85 806 -0.26(-1.44%)
Oct 22, 2009 18.14 18.14 17.65 18.11 691 -0.58(-3.11%)
Oct 20, 2009 19.57 18.69 18.69 18.69 2,535 -0.21(-1.10%)
Oct 19, 2009 18.45 18.90 18.39 18.90 921 +0.58(+3.17%)
Oct 12, 2009 18.35 18.32 18.32 18.32 3,111 -0.24(-1.31%)
Oct 09, 2009 18.56 18.56 18.56 18.56 115 +0.34(+1.86%)
Oct 08, 2009 18.12 18.46 18.12 18.22 806 +0.24(+1.35%)
Oct 07, 2009 17.78 17.98 17.78 17.98 230 -0.14(-0.77%)
Oct 06, 2009 18.10 18.12 18.10 18.12 460 +0.08(+0.43%)
Oct 05, 2009 18.04 18.04 18.04 18.04 115 +0.10(+0.53%)
Oct 01, 2009 17.94 17.94 17.94 17.94 0 -0.30(-1.62%)
Sep 29, 2009 18.24 18.24 18.24 18.24 0 +0.33(+1.87%)
Sep 28, 2009 18.14 18.14 17.91 17.91 345 +0.13(+0.71%)
Sep 24, 2009 17.42 17.78 17.78 17.78 460 -0.36(-2.01%)
Sep 23, 2009 18.51 18.51 18.14 18.14 691 -0.73(-3.86%)
Sep 22, 2009 19.09 19.09 18.87 18.87 921 -0.52(-2.68%)
Sep 21, 2009 18.73 19.43 18.73 19.39 576 +1.01(+5.47%)
Sep 18, 2009 18.39 18.39 18.39 18.39 115 +0.30(+1.63%)
Sep 17, 2009 18.09 18.09 18.09 18.09 115 +0.48(+2.71%)
Sep 10, 2009 17.80 17.61 17.61 17.61 806 -0.48(-2.64%)
Sep 04, 2009 17.89 18.09 18.09 18.09 806 +0.49(+2.76%)
Sep 03, 2009 17.85 17.85 17.53 17.61 6,223 -0.12(-0.69%)
Sep 02, 2009 17.57 17.73 17.57 17.73 921 -0.20(-1.11%)
Sep 01, 2009 18.14 18.14 17.93 17.93 1,382 -0.16(-0.91%)
Aug 31, 2009 18.51 18.51 18.09 18.09 1,382 -0.69(-3.69%)
Aug 27, 2009 18.79 18.79 18.79 18.79 345 -0.50(-2.61%)
Aug 26, 2009 19.03 19.29 19.03 19.29 691 -0.02(-0.09%)
Aug 21, 2009 19.31 19.31 19.31 19.31 115 +0.43(+2.30%)
Aug 19, 2009 18.87 18.87 18.87 18.87 115 +0.39(+2.11%)
Aug 18, 2009 18.66 18.66 18.48 18.48 921 -0.17(-0.93%)
Aug 17, 2009 19.01 19.01 18.66 18.66 1,382 -0.63(-3.28%)
Aug 14, 2009 19.29 19.29 19.29 19.29 576 -0.42(-2.11%)
Aug 13, 2009 19.90 19.90 19.71 19.71 230 -0.38(-1.90%)
Aug 12, 2009 20.11 20.11 20.09 20.09 230 -0.52(-2.53%)
Aug 11, 2009 20.61 20.61 20.61 20.61 115 +0.10(+0.51%)
Aug 07, 2009 20.30 20.50 20.50 20.50 345 +0.43(+2.12%)
Aug 06, 2009 20.08 20.08 20.08 20.08 230 +0.56(+2.89%)
Aug 04, 2009 19.70 19.52 19.52 19.52 806 +0.43(+2.23%)
Jul 31, 2009 19.25 19.09 19.09 19.09 3,226 -0.17(-0.90%)
Jul 29, 2009 19.26 19.26 19.26 19.26 460 +0.08(+0.41%)
Jul 28, 2009 19.19 19.19 19.19 19.19 230 +0.10(+0.50%)
Jul 27, 2009 18.48 19.09 18.48 19.09 5,185 +0.02(+0.09%)
Jul 24, 2009 18.92 19.09 18.63 19.07 460 +0.12(+0.64%)
Jul 23, 2009 19.09 19.09 18.95 18.95 2,304 -0.12(-0.64%)
Jul 22, 2009 18.94 19.09 18.81 19.07 13,368 -2.32(-10.83%)
Jul 21, 2009 21.39 21.39 21.39 21.39 115 -0.39(-1.79%)
Jul 20, 2009 21.78 21.78 21.78 21.78 345 +0.30(+1.41%)
Jul 17, 2009 21.48 21.48 21.48 21.48 115 +0.65(+3.13%)
Jul 15, 2009 20.62 20.83 20.83 20.83 806 +0.87(+4.35%)
Jul 14, 2009 19.83 19.96 18.39 19.96 1,267 +0.35(+1.77%)
Jul 13, 2009 19.77 19.78 19.61 19.61 576 +0.35(+1.80%)
Jul 09, 2009 19.28 19.28 19.26 19.26 921 -0.04(-0.22%)
Jul 08, 2009 19.57 19.74 19.31 19.31 1,498 -0.17(-0.89%)
Jul 07, 2009 19.52 19.52 19.48 19.48 2,765 +0.03(+0.18%)
Jul 06, 2009 19.96 19.96 19.45 19.45 6,107 -0.56(-2.78%)
Jul 02, 2009 20.00 20.00 20.00 20.00 345 -0.17(-0.86%)
Jul 01, 2009 20.30 20.30 20.17 20.17 230 -0.22(-1.06%)
Jun 30, 2009 20.44 20.70 19.31 20.39 12,907 +0.28(+1.38%)
Jun 26, 2009 20.94 20.11 20.11 20.11 3,111 -1.21(-5.70%)
Jun 25, 2009 21.33 21.33 21.15 21.33 4,148 -0.36(-1.68%)
Jun 17, 2009 21.69 21.69 21.69 21.69 0 +0.77(+3.69%)
Jun 16, 2009 21.48 21.48 20.92 20.92 1,382 -1.02(-4.63%)
Jun 15, 2009 21.94 21.94 21.94 21.94 345 -0.62(-2.77%)
Jun 11, 2009 22.56 22.56 22.56 22.56 115 -0.43(-1.89%)
Jun 10, 2009 22.99 22.99 22.99 22.99 115 -0.30(-1.30%)
Jun 05, 2009 23.30 23.30 23.30 23.30 115 -0.16(-0.70%)
Jun 04, 2009 24.08 24.08 23.43 23.46 576 +0.22(+0.93%)
Jun 03, 2009 23.19 23.33 23.19 23.25 1,498 +0.03(+0.15%)
Jun 02, 2009 23.21 23.21 23.21 23.21 115 +0.35(+1.52%)
Jun 01, 2009 23.45 23.83 22.86 22.86 345 +0.30(+1.35%)
May 29, 2009 21.90 22.86 21.90 22.56 7,041 +1.52(+7.22%)
May 28, 2009 21.72 21.72 20.51 21.04 10,083 -0.65(-3.00%)
May 27, 2009 22.56 22.57 21.69 21.69 7,438 -0.56(-2.53%)
May 26, 2009 21.61 22.61 21.61 22.26 3,457 +1.29(+6.17%)
May 22, 2009 20.96 20.96 20.96 20.96 345 -0.30(-1.39%)
May 21, 2009 21.35 21.69 21.26 21.26 921 -0.98(-4.41%)
May 20, 2009 22.73 22.73 22.24 22.24 2,823 -0.38(-1.69%)
May 19, 2009 22.56 22.71 22.44 22.62 7,721 -0.06(-0.27%)
May 18, 2009 22.55 22.68 22.13 22.68 2,629 +0.35(+1.55%)
May 15, 2009 22.14 22.34 22.14 22.34 2,304 +0.47(+2.14%)
May 13, 2009 22.13 21.87 21.87 21.87 806 -0.84(-3.71%)
May 12, 2009 22.71 22.71 22.71 22.71 345 -0.72(-3.07%)
May 07, 2009 23.43 23.43 23.43 23.43 4,955 -0.69(-2.88%)
May 06, 2009 24.12 24.12 24.12 24.12 115 -1.04(-4.14%)
May 05, 2009 25.64 25.64 25.16 25.16 460 +0.43(+1.75%)
May 01, 2009 24.73 24.73 24.73 24.73 115 -1.69(-6.40%)
Apr 30, 2009 26.03 26.42 26.03 26.42 691 +0.67(+2.59%)
Apr 29, 2009 24.39 25.75 24.28 25.75 11,935 +1.46(+6.00%)
Apr 28, 2009 21.87 24.81 21.87 24.30 1,382 +3.25(+15.46%)
Apr 27, 2009 21.04 21.04 21.04 21.04 115 +0.43(+2.10%)
Apr 23, 2009 20.61 20.61 20.61 20.61 0 -0.65(-3.06%)
Apr 22, 2009 20.87 21.26 20.87 21.26 345 +0.65(+3.16%)
Apr 21, 2009 20.61 20.61 20.61 20.61 115 +0.22(+1.06%)
Apr 20, 2009 22.13 22.56 20.39 20.39 2,650 -1.32(-6.08%)
Apr 17, 2009 21.91 21.91 21.71 21.71 1,843 +0.08(+0.36%)
Apr 15, 2009 21.26 21.63 21.63 21.63 345 +0.83(+4.00%)
Apr 14, 2009 21.26 21.26 20.80 20.80 345 -0.89(-4.08%)
Apr 13, 2009 21.68 21.68 21.68 21.68 115 -0.01(-0.04%)
Apr 09, 2009 21.48 21.69 21.48 21.69 1,152 +0.87(+4.17%)
Apr 08, 2009 20.61 20.83 20.61 20.83 460 +0.87(+4.35%)
Apr 07, 2009 19.96 19.96 19.96 19.96 115 -0.30(-1.46%)
Apr 03, 2009 20.61 20.25 20.25 20.25 691 +0.01(+0.04%)
Apr 02, 2009 20.20 20.39 20.12 20.24 2,765 +0.77(+3.97%)
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.