Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 +0.43 (+3.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 12.29 12.29 12.19 12.19 646 -0.28(-2.22%)
Aug 27, 2010 12.46 12.46 12.46 12.46 107 -0.14(-1.10%)
Aug 25, 2010 12.51 12.60 12.60 12.60 215 +0.28(+2.25%)
Aug 24, 2010 12.46 12.46 12.20 12.32 755 -0.37(-2.92%)
Aug 23, 2010 12.69 12.69 12.69 12.69 107 -0.22(-1.72%)
Aug 20, 2010 12.92 12.92 12.92 12.92 107 -0.15(-1.14%)
Aug 18, 2010 13.07 13.07 13.07 13.07 107 +0.17(+1.29%)
Aug 16, 2010 12.90 12.90 12.90 12.90 431 -0.31(-2.32%)
Aug 12, 2010 13.20 13.20 13.20 13.20 107 -0.42(-3.06%)
Aug 09, 2010 13.53 13.62 13.62 13.62 971 +0.32(+2.44%)
Aug 06, 2010 13.30 13.30 13.30 13.30 107 -0.30(-2.18%)
Aug 04, 2010 13.59 13.59 13.59 13.59 971 +0.03(+0.20%)
Aug 03, 2010 13.90 13.90 13.57 13.57 755 -0.01(-0.07%)
Jul 30, 2010 13.58 13.58 13.58 13.58 107 +0.05(+0.34%)
Jul 29, 2010 13.99 13.99 13.53 13.53 647 -0.09(-0.68%)
Jul 28, 2010 13.62 13.62 13.62 13.62 215 +0.31(+2.37%)
Jul 27, 2010 13.31 13.31 12.71 13.31 647 -0.13(-0.97%)
Jul 26, 2010 13.44 13.44 13.44 13.44 539 +0.23(+1.75%)
Jul 23, 2010 13.17 13.20 13.17 13.20 323 +0.19(+1.42%)
Jul 22, 2010 13.02 13.02 13.02 13.02 107 +0.14(+1.08%)
Jul 16, 2010 13.10 12.88 12.88 12.88 215 -0.28(-2.11%)
Jul 15, 2010 13.16 13.16 13.16 13.16 215 +0.14(+1.07%)
Jul 14, 2010 12.97 13.08 12.97 13.02 5,611 -0.19(-1.40%)
Jul 13, 2010 13.15 13.20 13.15 13.20 323 +0.46(+3.64%)
Jul 12, 2010 12.74 12.74 12.74 12.74 647 -0.23(-1.79%)
Jul 08, 2010 13.30 12.97 12.97 12.97 1,079 -0.60(-4.44%)
Jul 07, 2010 12.37 13.58 12.37 13.58 1,834 +1.52(+12.61%)
Jul 06, 2010 12.48 12.60 12.06 12.06 1,834 -0.14(-1.14%)
Jul 02, 2010 12.19 12.60 12.05 12.19 4,352 +0.10(+0.84%)
Jul 01, 2010 12.60 12.60 12.06 12.09 2,805 -0.60(-4.74%)
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%)
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.