Aarons Holdings Company (NY: AAN )

31.04 USD +0.74 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 13.25 13.25 13.14 13.14 600 -0.31(-2.30%)
Aug 27, 2010 13.45 13.45 13.45 13.45 100 -0.15(-1.10%)
Aug 25, 2010 13.50 13.60 13.60 13.60 200 +0.30(+2.26%)
Aug 24, 2010 13.45 13.45 13.17 13.30 700 -0.40(-2.92%)
Aug 23, 2010 13.70 13.70 13.70 13.70 100 -0.24(-1.72%)
Aug 20, 2010 13.94 13.94 13.94 13.94 100 -0.16(-1.13%)
Aug 18, 2010 14.10 14.10 14.10 14.10 100 +0.18(+1.29%)
Aug 16, 2010 13.92 13.92 13.92 13.92 400 -0.33(-2.32%)
Aug 12, 2010 14.25 14.25 14.25 14.25 100 -0.45(-3.06%)
Aug 09, 2010 14.60 14.70 14.70 14.70 900 +0.35(+2.44%)
Aug 06, 2010 14.35 14.35 14.35 14.35 100 -0.32(-2.18%)
Aug 04, 2010 14.67 14.67 14.67 14.67 900 +0.03(+0.20%)
Aug 03, 2010 15.00 15.00 14.64 14.64 700 -0.01(-0.07%)
Jul 30, 2010 14.65 14.65 14.65 14.65 100 +0.05(+0.34%)
Jul 29, 2010 15.10 15.10 14.60 14.60 600 -0.10(-0.68%)
Jul 28, 2010 14.70 14.70 14.70 14.70 200 +0.34(+2.37%)
Jul 27, 2010 14.36 14.36 13.72 14.36 600 -0.14(-0.97%)
Jul 26, 2010 14.50 14.50 14.50 14.50 500 +0.25(+1.75%)
Jul 23, 2010 14.21 14.25 14.21 14.25 300 +0.20(+1.42%)
Jul 22, 2010 14.05 14.05 14.05 14.05 100 +0.15(+1.08%)
Jul 16, 2010 14.14 13.90 13.90 13.90 200 -0.30(-2.11%)
Jul 15, 2010 14.20 14.20 14.20 14.20 200 +0.15(+1.07%)
Jul 14, 2010 14.00 14.12 13.99 14.05 5,200 -0.20(-1.40%)
Jul 13, 2010 14.19 14.25 14.19 14.25 300 +0.50(+3.64%)
Jul 12, 2010 13.75 13.75 13.75 13.75 600 -0.25(-1.79%)
Jul 08, 2010 14.35 14.00 14.00 14.00 1,000 -0.65(-4.44%)
Jul 07, 2010 13.35 14.65 13.35 14.65 1,700 +1.64(+12.61%)
Jul 06, 2010 13.47 13.60 13.01 13.01 1,700 -0.15(-1.14%)
Jul 02, 2010 13.16 13.60 13.00 13.16 4,033 +0.11(+0.84%)
Jul 01, 2010 13.60 13.60 13.01 13.05 2,600 -0.65(-4.74%)
Jun 29, 2010 14.85 13.70 13.70 13.70 3,900 -1.53(-10.05%)
Jun 24, 2010 15.60 15.23 15.23 15.23 800 -0.42(-2.68%)
Jun 23, 2010 15.40 15.65 15.40 15.65 500 +0.10(+0.64%)
Jun 22, 2010 15.20 15.55 15.07 15.55 5,200 +0.10(+0.65%)
Jun 21, 2010 15.65 15.65 15.45 15.45 900 -0.40(-2.52%)
Jun 18, 2010 15.85 16.10 15.85 15.85 300 -0.05(-0.31%)
Jun 15, 2010 15.61 15.90 15.90 15.90 400 +0.15(+0.95%)
Jun 14, 2010 15.65 15.75 15.65 15.75 600 +0.35(+2.27%)
Jun 11, 2010 15.40 15.40 15.40 15.40 100 +0.20(+1.32%)
Jun 09, 2010 15.20 15.20 15.20 15.20 0 -0.02(-0.13%)
Jun 08, 2010 15.26 15.26 15.00 15.22 1,800 -0.15(-0.98%)
Jun 07, 2010 15.50 15.50 15.37 15.37 800 -0.44(-2.78%)
Jun 04, 2010 15.81 16.00 15.80 15.81 2,600 -0.34(-2.11%)
Jun 03, 2010 15.27 16.30 15.27 16.15 2,100 +0.30(+1.89%)
Jun 02, 2010 15.85 15.85 15.85 15.85 2,100 +0.10(+0.63%)
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.