Skip to main content

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 19.23 19.23 19.23 19.23 819 -0.43(-2.17%)
Dec 30, 2009 19.65 19.65 19.65 19.65 234 +0.14(+0.70%)
Dec 29, 2009 19.52 19.52 19.52 19.52 234 -0.33(-1.68%)
Dec 28, 2009 20.18 20.18 19.85 19.85 819 +0.00(+0.00%)
Dec 23, 2009 19.85 19.85 19.85 19.85 0 -0.36(-1.78%)
Dec 22, 2009 19.91 20.21 19.91 20.21 702 +0.15(+0.77%)
Dec 21, 2009 19.55 20.05 19.55 20.05 234 +0.71(+3.67%)
Dec 17, 2009 19.34 19.34 19.34 19.34 0 -0.44(-2.20%)
Dec 16, 2009 19.61 19.78 19.61 19.78 1,053 +0.75(+3.95%)
Dec 15, 2009 19.03 19.04 18.99 19.03 930 -0.20(-1.02%)
Dec 14, 2009 19.23 19.23 19.19 19.23 1,310 +0.00(+0.00%)
Dec 11, 2009 19.14 19.23 19.14 19.23 1,755 +0.38(+2.04%)
Dec 10, 2009 18.71 18.84 18.71 18.84 1,287 +0.34(+1.85%)
Dec 09, 2009 17.82 18.50 17.82 18.50 2,691 -0.09(-0.46%)
Dec 08, 2009 18.58 18.58 18.58 18.58 117 +0.21(+1.16%)
Dec 07, 2009 18.37 18.37 18.37 18.37 585 +0.42(+2.33%)
Dec 04, 2009 17.95 17.95 17.95 17.95 1,170 +0.01(+0.05%)
Dec 03, 2009 18.06 18.20 17.94 17.94 2,691 +0.31(+1.74%)
Dec 01, 2009 17.64 17.64 17.64 17.64 819 +0.43(+2.48%)
Nov 30, 2009 17.27 17.27 17.21 17.21 3,012 -0.09(-0.49%)
Nov 27, 2009 17.75 17.75 17.29 17.29 702 -0.54(-3.03%)
Nov 24, 2009 17.37 17.83 17.83 17.83 3,982 +0.20(+1.11%)
Nov 23, 2009 18.48 18.48 17.64 17.64 585 -0.02(-0.12%)
Nov 20, 2009 17.66 17.66 17.66 17.66 175 -0.18(-0.98%)
Nov 19, 2009 18.27 18.38 17.83 17.83 1,433 -0.65(-3.51%)
Nov 17, 2009 18.48 18.48 18.48 18.48 0 +0.31(+1.69%)
Nov 16, 2009 18.61 18.61 18.18 18.18 234 -0.52(-2.79%)
Nov 13, 2009 18.70 18.70 18.70 18.70 117 +0.34(+1.86%)
Nov 10, 2009 18.35 18.35 18.35 18.35 0 -0.12(-0.65%)
Nov 09, 2009 18.06 18.64 18.06 18.47 1,054 +0.45(+2.51%)
Nov 05, 2009 18.02 18.02 18.02 18.02 0 +0.41(+2.33%)
Nov 04, 2009 17.44 17.61 17.44 17.61 468 +0.26(+1.48%)
Nov 03, 2009 17.08 17.36 17.08 17.36 351 +0.32(+1.90%)
Nov 02, 2009 17.03 17.03 17.03 17.03 351 +0.41(+2.47%)
Oct 30, 2009 16.66 16.66 16.62 16.62 937 -0.45(-2.65%)
Oct 29, 2009 12.24 17.07 12.24 17.07 1,991 +0.43(+2.56%)
Oct 28, 2009 17.05 17.20 16.65 16.65 3,162 -0.83(-4.74%)
Oct 27, 2009 17.59 17.59 17.48 17.48 585 -0.21(-1.21%)
Oct 26, 2009 17.55 17.69 17.55 17.69 819 +0.13(+0.73%)
Oct 23, 2009 17.56 17.56 17.56 17.56 819 -0.26(-1.44%)
Oct 22, 2009 17.84 17.84 17.36 17.82 702 -0.57(-3.11%)
Oct 20, 2009 19.25 18.39 18.39 18.39 2,576 -0.20(-1.10%)
Oct 19, 2009 18.15 18.59 18.09 18.59 937 +0.57(+3.17%)
Oct 12, 2009 18.06 18.02 18.02 18.02 3,162 -0.24(-1.31%)
Oct 09, 2009 18.26 18.26 18.26 18.26 117 +0.33(+1.86%)
Oct 08, 2009 17.83 18.16 17.83 17.93 819 +0.24(+1.35%)
Oct 07, 2009 17.49 17.69 17.49 17.69 234 -0.14(-0.77%)
Oct 06, 2009 17.81 17.83 17.81 17.83 468 +0.08(+0.43%)
Oct 05, 2009 17.75 17.75 17.75 17.75 117 +0.09(+0.53%)
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.