Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 13.90 13.90 13.90 13.90 2,995 -0.12(-0.87%)
May 26, 2010 14.30 14.02 14.02 14.02 3,110 +0.09(+0.62%)
May 25, 2010 13.58 13.93 13.45 13.93 9,505 -0.02(-0.12%)
May 24, 2010 14.02 14.02 13.95 13.95 460 +0.04(+0.31%)
May 21, 2010 13.89 13.90 13.89 13.90 1,382 -0.56(-3.84%)
May 20, 2010 14.46 14.46 14.46 14.46 230 +0.36(+2.52%)
May 19, 2010 14.15 14.15 13.98 14.10 2,880 +0.00(+0.00%)
May 18, 2010 14.75 14.75 14.00 14.10 2,419 -0.43(-2.99%)
May 17, 2010 14.30 14.54 14.28 14.54 1,497 -0.01(-0.06%)
May 14, 2010 14.55 15.19 14.49 14.55 1,728 -0.11(-0.77%)
May 11, 2010 14.66 14.66 14.66 14.66 0 -0.18(-1.23%)
May 10, 2010 14.54 14.84 14.52 14.84 576 +0.52(+3.64%)
May 07, 2010 14.49 14.62 14.32 14.32 691 +0.23(+1.63%)
May 06, 2010 14.95 15.08 14.09 14.09 2,361 -1.01(-6.70%)
May 05, 2010 15.23 15.27 15.10 15.10 4,146 -0.89(-5.54%)
May 03, 2010 15.99 15.99 15.99 15.99 0 -0.30(-1.81%)
Apr 30, 2010 16.31 16.31 16.28 16.28 230 -0.31(-1.88%)
Apr 29, 2010 16.59 16.59 16.58 16.59 806 +0.28(+1.70%)
Apr 28, 2010 16.70 16.70 16.32 16.32 1,267 -0.22(-1.31%)
Apr 27, 2010 16.58 17.23 16.27 16.53 7,668 -0.26(-1.55%)
Apr 26, 2010 17.02 17.02 16.79 16.79 576 -0.13(-0.77%)
Apr 23, 2010 16.91 17.12 16.81 16.92 921 +0.22(+1.30%)
Apr 22, 2010 16.43 16.71 16.12 16.71 3,208 +0.48(+2.94%)
Apr 21, 2010 15.75 16.23 15.75 16.23 921 +0.04(+0.27%)
Apr 20, 2010 16.06 16.19 16.06 16.19 460 +0.13(+0.81%)
Apr 19, 2010 15.90 16.17 15.90 16.06 3,859 -0.16(-0.96%)
Apr 16, 2010 16.14 16.23 15.87 16.21 3,514 -8.52(-34.46%)
Apr 15, 2010 24.89 25.00 24.52 24.74 2,419 -0.39(-1.55%)
Apr 14, 2010 24.99 25.13 24.99 25.13 921 +0.56(+2.30%)
Apr 13, 2010 24.56 24.56 24.56 24.56 230 +0.26(+1.07%)
Apr 12, 2010 24.14 24.43 24.09 24.30 3,456 +0.17(+0.72%)
Apr 07, 2010 24.13 24.13 24.13 24.13 0 +0.29(+1.20%)
Apr 05, 2010 23.84 23.84 23.84 23.84 0 +0.28(+1.18%)
Mar 31, 2010 23.20 23.56 23.56 23.56 460 +0.13(+0.56%)
Mar 30, 2010 23.22 23.43 23.22 23.43 691 +0.43(+1.85%)
Mar 29, 2010 23.01 23.28 23.01 23.01 921 -0.38(-1.63%)
Mar 26, 2010 23.36 23.39 23.31 23.39 1,843 +0.09(+0.37%)
Mar 25, 2010 22.83 23.43 22.83 23.30 691 +0.28(+1.21%)
Mar 23, 2010 23.03 23.03 23.03 23.03 0 -0.10(-0.41%)
Mar 22, 2010 22.69 23.12 22.69 23.12 576 +0.21(+0.91%)
Mar 19, 2010 22.91 22.91 22.91 22.91 230 -0.09(-0.38%)
Mar 17, 2010 23.00 23.00 23.00 23.00 0 +0.43(+1.92%)
Mar 16, 2010 22.38 22.61 22.38 22.57 345 +0.62(+2.81%)
Mar 15, 2010 21.52 21.95 21.52 21.95 230 -0.01(-0.04%)
Mar 11, 2010 21.96 21.96 21.96 21.96 0 +0.35(+1.61%)
Mar 10, 2010 21.61 21.83 21.61 21.61 1,440 +0.00(+0.00%)
Mar 09, 2010 21.61 21.61 21.61 21.61 115 -0.03(-0.12%)
Mar 08, 2010 21.61 21.66 21.58 21.64 2,419 -0.02(-0.08%)
Mar 05, 2010 21.26 21.66 21.26 21.66 1,613 +0.62(+2.93%)
Mar 04, 2010 20.74 21.05 20.70 21.04 1,267 +0.20(+0.95%)
Feb 26, 2010 20.84 20.84 20.84 20.84 115 +0.16(+0.76%)
Feb 25, 2010 20.86 20.86 20.44 20.68 345 -0.39(-1.85%)
Feb 18, 2010 21.47 21.07 21.07 21.07 807 -0.06(-0.29%)
Feb 17, 2010 21.11 21.14 20.74 21.14 691 -0.24(-1.14%)
Feb 16, 2010 21.34 21.70 21.32 21.38 1,614 +0.35(+1.65%)
Feb 12, 2010 21.03 21.03 21.03 21.03 691 +0.23(+1.13%)
Feb 11, 2010 20.48 20.81 20.47 20.80 1,960 +0.50(+2.48%)
Feb 10, 2010 20.29 20.29 19.96 20.29 1,268 -0.09(-0.43%)
Feb 09, 2010 20.30 20.52 20.28 20.38 2,686 +0.29(+1.47%)
Feb 08, 2010 19.75 20.29 19.75 20.09 2,075 +0.57(+2.93%)
Feb 05, 2010 19.70 19.70 19.35 19.51 461 -0.22(-1.10%)
Feb 04, 2010 19.95 19.95 19.48 19.73 1,037 -0.65(-3.19%)
Feb 02, 2010 19.49 20.38 20.38 20.38 6,226 +1.13(+5.86%)
Feb 01, 2010 19.11 19.25 19.05 19.25 461 -0.09(-0.45%)
Jan 29, 2010 19.37 19.51 19.30 19.34 922 +0.22(+1.13%)
Jan 28, 2010 19.04 19.12 18.99 19.12 576 -0.10(-0.54%)
Jan 27, 2010 19.19 19.30 19.13 19.23 576 -0.21(-1.07%)
Jan 26, 2010 19.69 19.82 19.44 19.44 1,412 -0.01(-0.04%)
Jan 25, 2010 19.44 19.44 19.44 19.44 576 -0.08(-0.40%)
Jan 22, 2010 19.52 19.78 19.52 19.52 807 +0.26(+1.35%)
Jan 21, 2010 19.51 19.51 19.26 19.26 230 -0.21(-1.07%)
Jan 20, 2010 19.77 19.77 19.34 19.47 2,190 -0.56(-2.81%)
Jan 19, 2010 19.90 20.03 19.90 20.03 691 +0.33(+1.67%)
Jan 15, 2010 19.70 19.70 19.70 19.70 1,153 -0.50(-2.49%)
Jan 14, 2010 19.99 20.21 19.99 20.21 461 +0.49(+2.51%)
Jan 13, 2010 19.38 19.75 19.38 19.71 2,703 +0.03(+0.13%)
Jan 12, 2010 19.69 19.69 19.69 19.69 576 +0.04(+0.22%)
Jan 11, 2010 19.38 19.64 19.38 19.64 345 +0.30(+1.57%)
Jan 08, 2010 19.34 19.34 19.34 19.34 230 -0.13(-0.67%)
Jan 07, 2010 19.50 19.50 19.47 19.47 345 +0.16(+0.81%)
Jan 06, 2010 19.31 19.31 19.31 19.31 230 +0.00(+0.00%)
Jan 05, 2010 19.14 19.31 19.14 19.31 2,190 +0.17(+0.89%)
Jan 04, 2010 19.48 19.48 19.14 19.14 634 -0.37(-1.90%)
Dec 31, 2009 19.51 19.51 19.51 19.51 807 -0.43(-2.17%)
Dec 30, 2009 19.95 19.95 19.95 19.95 230 +0.14(+0.70%)
Dec 29, 2009 19.81 19.81 19.81 19.81 230 -0.34(-1.68%)
Dec 28, 2009 20.49 20.49 20.15 20.15 807 +0.00(+0.00%)
Dec 23, 2009 20.15 20.15 20.15 20.15 0 -0.36(-1.78%)
Dec 22, 2009 20.21 20.51 20.21 20.51 691 +0.16(+0.77%)
Dec 21, 2009 19.84 20.36 19.84 20.36 230 +0.72(+3.67%)
Dec 17, 2009 19.64 19.64 19.64 19.64 0 -0.44(-2.20%)
Dec 16, 2009 19.90 20.08 19.90 20.08 1,037 +0.76(+3.95%)
Dec 15, 2009 19.31 19.32 19.27 19.31 916 -0.20(-1.02%)
Dec 14, 2009 19.51 19.51 19.48 19.51 1,291 +0.00(+0.00%)
Dec 11, 2009 19.43 19.51 19.43 19.51 1,729 +0.39(+2.04%)
Dec 10, 2009 18.99 19.12 18.99 19.12 1,268 +0.35(+1.85%)
Dec 09, 2009 18.08 18.78 18.08 18.78 2,651 -0.09(-0.46%)
Dec 08, 2009 18.86 18.86 18.86 18.86 115 +0.22(+1.16%)
Dec 07, 2009 18.65 18.65 18.65 18.65 576 +0.42(+2.33%)
Dec 04, 2009 18.22 18.22 18.22 18.22 1,153 +0.01(+0.05%)
Dec 03, 2009 18.33 18.47 18.21 18.21 2,651 +0.31(+1.74%)
Dec 01, 2009 17.90 17.90 17.90 17.90 807 +0.43(+2.48%)
Nov 30, 2009 17.53 17.53 17.47 17.47 2,967 -0.09(-0.49%)
Nov 27, 2009 18.01 18.01 17.55 17.55 691 -0.55(-3.03%)
Nov 24, 2009 17.63 18.10 18.10 18.10 3,923 +0.20(+1.11%)
Nov 23, 2009 18.76 18.76 17.90 17.90 577 -0.02(-0.12%)
Nov 20, 2009 17.92 17.92 17.92 17.92 173 -0.18(-0.98%)
Nov 19, 2009 18.54 18.66 18.10 18.10 1,412 -0.66(-3.51%)
Nov 17, 2009 18.76 18.76 18.76 18.76 0 +0.31(+1.69%)
Nov 16, 2009 18.89 18.89 18.45 18.45 230 -0.53(-2.79%)
Nov 13, 2009 18.98 18.98 18.98 18.98 115 +0.35(+1.86%)
Nov 10, 2009 18.63 18.63 18.63 18.63 0 -0.12(-0.65%)
Nov 09, 2009 18.33 18.93 18.33 18.75 1,038 +0.46(+2.51%)
Nov 05, 2009 18.29 18.29 18.29 18.29 0 +0.42(+2.33%)
Nov 04, 2009 17.70 17.88 17.70 17.88 461 +0.26(+1.48%)
Nov 03, 2009 17.34 17.62 17.34 17.62 346 +0.33(+1.90%)
Nov 02, 2009 17.29 17.29 17.29 17.29 346 +0.42(+2.47%)
Oct 30, 2009 16.91 16.91 16.87 16.87 923 -0.46(-2.65%)
Oct 29, 2009 12.43 17.33 12.43 17.33 1,961 +0.43(+2.56%)
Oct 28, 2009 17.30 17.46 16.90 16.90 3,115 -0.84(-4.74%)
Oct 27, 2009 17.85 17.85 17.74 17.74 577 -0.22(-1.21%)
Oct 26, 2009 17.82 17.95 17.82 17.95 807 +0.13(+0.73%)
Oct 23, 2009 17.82 17.82 17.82 17.82 807 -0.26(-1.44%)
Oct 22, 2009 18.11 18.11 17.63 18.08 692 -0.58(-3.11%)
Oct 20, 2009 19.54 18.67 18.67 18.67 2,538 -0.21(-1.10%)
Oct 19, 2009 18.42 18.87 18.36 18.87 923 +0.58(+3.17%)
Oct 12, 2009 18.33 18.29 18.29 18.29 3,115 -0.24(-1.31%)
Oct 09, 2009 18.54 18.54 18.54 18.54 115 +0.34(+1.86%)
Oct 08, 2009 18.09 18.43 18.09 18.20 807 +0.24(+1.35%)
Oct 07, 2009 17.76 17.95 17.76 17.95 230 -0.14(-0.77%)
Oct 06, 2009 18.08 18.09 18.08 18.09 461 +0.08(+0.43%)
Oct 05, 2009 18.02 18.02 18.02 18.02 115 +0.10(+0.53%)
Oct 01, 2009 17.92 17.92 17.92 17.92 0 -0.29(-1.62%)
Sep 29, 2009 18.21 18.21 18.21 18.21 0 +0.33(+1.87%)
Sep 28, 2009 18.11 18.11 17.88 17.88 346 +0.13(+0.71%)
Sep 24, 2009 17.39 17.76 17.76 17.76 461 -0.36(-2.01%)
Sep 23, 2009 18.48 18.48 18.12 18.12 692 -0.73(-3.86%)
Sep 22, 2009 19.06 19.06 18.85 18.85 923 -0.52(-2.68%)
Sep 21, 2009 18.71 19.40 18.71 19.37 577 +1.01(+5.47%)
Sep 18, 2009 18.36 18.36 18.36 18.36 115 +0.29(+1.63%)
Sep 17, 2009 18.07 18.07 18.07 18.07 115 +0.48(+2.71%)
Sep 10, 2009 17.77 17.59 17.59 17.59 807 -0.48(-2.64%)
Sep 04, 2009 17.87 18.07 18.07 18.07 807 +0.49(+2.76%)
Sep 03, 2009 17.82 17.82 17.50 17.58 6,231 -0.12(-0.69%)
Sep 02, 2009 17.55 17.70 17.55 17.70 923 -0.20(-1.11%)
Sep 01, 2009 18.11 18.11 17.90 17.90 1,384 -0.16(-0.91%)
Aug 31, 2009 18.48 18.48 18.07 18.07 1,384 -0.69(-3.69%)
Aug 27, 2009 18.76 18.76 18.76 18.76 346 -0.50(-2.61%)
Aug 26, 2009 19.00 19.26 19.00 19.26 692 -0.02(-0.09%)
Aug 21, 2009 19.28 19.28 19.28 19.28 115 +0.43(+2.30%)
Aug 19, 2009 18.85 18.85 18.85 18.85 115 +0.39(+2.11%)
Aug 18, 2009 18.63 18.63 18.46 18.46 923 -0.17(-0.93%)
Aug 17, 2009 18.99 18.99 18.63 18.63 1,384 -0.63(-3.28%)
Aug 14, 2009 19.26 19.26 19.26 19.26 577 -0.42(-2.11%)
Aug 13, 2009 19.87 19.87 19.68 19.68 230 -0.38(-1.90%)
Aug 12, 2009 20.08 20.08 20.06 20.06 230 -0.52(-2.53%)
Aug 11, 2009 20.58 20.58 20.58 20.58 115 +0.10(+0.51%)
Aug 07, 2009 20.28 20.48 20.48 20.48 346 +0.42(+2.12%)
Aug 06, 2009 20.05 20.05 20.05 20.05 230 +0.56(+2.89%)
Aug 04, 2009 19.67 19.49 19.49 19.49 807 +0.42(+2.23%)
Jul 31, 2009 19.22 19.06 19.06 19.06 3,231 -0.17(-0.90%)
Jul 29, 2009 19.24 19.24 19.24 19.24 461 +0.08(+0.41%)
Jul 28, 2009 19.16 19.16 19.16 19.16 230 +0.10(+0.50%)
Jul 27, 2009 18.46 19.06 18.46 19.06 5,193 +0.02(+0.09%)
Jul 24, 2009 18.89 19.06 18.61 19.05 461 +0.12(+0.64%)
Jul 23, 2009 19.06 19.06 18.93 18.93 2,308 -0.12(-0.64%)
Jul 22, 2009 18.92 19.06 18.79 19.05 13,386 -2.31(-10.83%)
Jul 21, 2009 21.36 21.36 21.36 21.36 115 -0.39(-1.79%)
Jul 20, 2009 21.75 21.75 21.75 21.75 346 +0.30(+1.41%)
Jul 17, 2009 21.45 21.45 21.45 21.45 115 +0.65(+3.12%)
Jul 15, 2009 20.59 20.80 20.80 20.80 807 +0.87(+4.35%)
Jul 14, 2009 19.80 19.93 18.36 19.93 1,269 +0.35(+1.77%)
Jul 13, 2009 19.74 19.75 19.58 19.58 577 +0.35(+1.80%)
Jul 09, 2009 19.25 19.25 19.24 19.24 923 -0.04(-0.23%)
Jul 08, 2009 19.54 19.71 19.28 19.28 1,500 -0.17(-0.89%)
Jul 07, 2009 19.50 19.50 19.45 19.45 2,769 +0.03(+0.18%)
Jul 06, 2009 19.93 19.93 19.42 19.42 6,116 -0.55(-2.78%)
Jul 02, 2009 19.97 19.97 19.97 19.97 346 -0.17(-0.86%)
Jul 01, 2009 20.27 20.27 20.15 20.15 230 -0.22(-1.06%)
Jun 30, 2009 20.42 20.67 19.28 20.36 12,925 +0.28(+1.38%)
Jun 26, 2009 20.91 20.09 20.09 20.09 3,115 -1.21(-5.70%)
Jun 25, 2009 21.30 21.30 21.12 21.30 4,154 -0.36(-1.68%)
Jun 17, 2009 21.66 21.66 21.66 21.66 0 +0.77(+3.69%)
Jun 16, 2009 21.45 21.45 20.89 20.89 1,384 -1.01(-4.63%)
Jun 15, 2009 21.91 21.91 21.91 21.91 346 -0.62(-2.77%)
Jun 11, 2009 22.53 22.53 22.53 22.53 115 -0.43(-1.89%)
Jun 10, 2009 22.96 22.96 22.96 22.96 115 -0.30(-1.30%)
Jun 05, 2009 23.27 23.27 23.27 23.27 115 -0.16(-0.70%)
Jun 04, 2009 24.05 24.05 23.40 23.43 577 +0.22(+0.93%)
Jun 03, 2009 23.16 23.30 23.16 23.21 1,500 +0.03(+0.15%)
Jun 02, 2009 23.18 23.18 23.18 23.18 115 +0.35(+1.52%)
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.