Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2010 13.76 12.69 12.69 12.69 4,208 -1.42(-10.05%)
Jun 24, 2010 14.46 14.11 14.11 14.11 863 -0.39(-2.68%)
Jun 23, 2010 14.27 14.50 14.27 14.50 539 +0.09(+0.64%)
Jun 22, 2010 14.08 14.41 13.96 14.41 5,611 +0.09(+0.65%)
Jun 21, 2010 14.50 14.50 14.32 14.32 971 -0.37(-2.52%)
Jun 18, 2010 14.69 14.92 14.69 14.69 323 -0.05(-0.31%)
Jun 15, 2010 14.46 14.73 14.73 14.73 431 +0.14(+0.95%)
Jun 14, 2010 14.50 14.59 14.50 14.59 647 +0.32(+2.27%)
Jun 11, 2010 14.27 14.27 14.27 14.27 107 +0.19(+1.32%)
Jun 09, 2010 14.08 14.08 14.08 14.08 0 -0.02(-0.13%)
Jun 08, 2010 14.14 14.14 13.90 14.10 1,942 -0.14(-0.98%)
Jun 07, 2010 14.36 14.36 14.24 14.24 863 -0.41(-2.78%)
Jun 04, 2010 14.65 14.83 14.64 14.65 2,805 -0.32(-2.11%)
Jun 03, 2010 14.15 15.10 14.15 14.97 2,266 +0.28(+1.89%)
Jun 02, 2010 14.69 14.69 14.69 14.69 2,266 +0.10(+0.71%)
Jun 01, 2010 14.61 14.61 14.58 14.58 323 -0.24(-1.62%)
May 28, 2010 14.82 14.83 14.82 14.82 2,807 -0.13(-0.87%)
May 26, 2010 15.26 14.95 14.95 14.95 2,915 +0.09(+0.62%)
May 25, 2010 14.49 14.86 14.35 14.86 8,909 -0.02(-0.12%)
May 24, 2010 14.95 14.95 14.88 14.88 431 +0.05(+0.31%)
May 21, 2010 14.81 14.83 14.81 14.83 1,295 -0.59(-3.84%)
May 20, 2010 15.43 15.43 15.43 15.43 215 +0.38(+2.52%)
May 19, 2010 15.09 15.09 14.92 15.05 2,699 +0.00(+0.00%)
May 18, 2010 15.74 15.74 14.94 15.05 2,267 -0.46(-2.98%)
May 17, 2010 15.26 15.51 15.23 15.51 1,403 -0.01(-0.06%)
May 14, 2010 15.52 16.20 15.46 15.52 1,619 -0.12(-0.77%)
May 11, 2010 15.64 15.64 15.64 15.64 0 -0.19(-1.23%)
May 10, 2010 15.51 15.83 15.49 15.83 539 +0.56(+3.64%)
May 07, 2010 15.46 15.60 15.28 15.28 647 +0.25(+1.63%)
May 06, 2010 15.95 16.08 15.03 15.03 2,213 -1.08(-6.70%)
May 05, 2010 16.25 16.29 16.11 16.11 3,886 -0.94(-5.54%)
May 03, 2010 17.06 17.06 17.06 17.06 0 -0.31(-1.81%)
Apr 30, 2010 17.40 17.40 17.37 17.37 215 -0.33(-1.88%)
Apr 29, 2010 17.70 17.70 17.69 17.70 755 +0.30(+1.70%)
Apr 28, 2010 17.81 17.81 17.41 17.41 1,187 -0.23(-1.31%)
Apr 27, 2010 17.69 18.38 17.36 17.64 7,188 -0.28(-1.55%)
Apr 26, 2010 18.16 18.16 17.92 17.92 539 -0.14(-0.77%)
Apr 23, 2010 18.04 18.26 17.94 18.06 863 +0.23(+1.30%)
Apr 22, 2010 17.53 17.82 17.20 17.82 3,007 +0.51(+2.94%)
Apr 21, 2010 16.81 17.31 16.81 17.31 863 +0.05(+0.27%)
Apr 20, 2010 17.13 17.27 17.13 17.27 431 +0.14(+0.81%)
Apr 19, 2010 16.96 17.25 16.96 17.13 3,617 -0.17(-0.96%)
Apr 16, 2010 17.22 17.31 16.94 17.30 3,293 -0.30(-1.68%)
Apr 15, 2010 17.70 17.78 17.44 17.59 3,401 -0.28(-1.55%)
Apr 14, 2010 17.77 17.87 17.77 17.87 1,295 +0.40(+2.30%)
Apr 13, 2010 17.47 17.47 17.47 17.47 323 +0.19(+1.07%)
Apr 12, 2010 17.17 17.38 17.13 17.28 4,859 +0.12(+0.72%)
Apr 07, 2010 17.16 17.16 17.16 17.16 0 +0.20(+1.20%)
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.