Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.84 17.69 16.84 17.48 2,815 +1.01(+6.11%)
Oct 30, 2008 15.90 16.47 15.90 16.47 1,290 +0.98(+6.33%)
Oct 29, 2008 14.07 15.49 13.50 15.49 1,876 +2.75(+21.54%)
Oct 28, 2008 11.68 12.88 11.51 12.75 3,166 -1.79(-12.32%)
Oct 27, 2008 13.87 14.71 13.87 14.54 6,685 +0.09(+0.65%)
Oct 24, 2008 13.90 14.71 13.90 14.44 45,840 -0.03(-0.24%)
Oct 23, 2008 13.85 14.48 13.68 14.48 3,166 +0.26(+1.80%)
Oct 22, 2008 14.22 14.22 14.22 14.22 117 -0.02(-0.12%)
Oct 21, 2008 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Oct 20, 2008 14.24 14.24 14.24 14.24 234 -0.26(-1.76%)
Oct 17, 2008 13.82 14.50 13.82 14.49 0 +0.43(+3.09%)
Oct 16, 2008 14.06 14.06 14.06 14.06 351 +0.10(+0.73%)
Oct 15, 2008 14.22 14.53 13.96 13.96 469 -0.32(-2.27%)
Oct 14, 2008 14.62 14.62 14.23 14.28 8,445 -0.84(-5.53%)
Oct 13, 2008 14.49 15.12 14.15 15.12 1,290 +1.05(+7.45%)
Oct 10, 2008 15.18 15.18 13.97 14.07 4,222 -1.53(-9.79%)
Oct 09, 2008 16.62 16.62 15.59 15.59 1,642 -1.46(-8.55%)
Oct 08, 2008 16.31 17.11 16.31 17.05 3,284 -0.30(-1.72%)
Oct 07, 2008 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Oct 06, 2008 17.65 17.93 17.05 17.35 3,284 -1.11(-6.00%)
Oct 03, 2008 18.60 18.91 18.41 18.46 0 -1.27(-6.44%)
Oct 02, 2008 19.73 19.73 19.73 19.73 0 +0.00(+0.00%)
Oct 01, 2008 19.24 19.73 18.70 19.73 2,933 +0.91(+4.85%)
Sep 30, 2008 19.16 19.16 18.63 18.82 2,580 +0.33(+1.80%)
Sep 29, 2008 18.88 18.88 18.48 18.48 3,636 -0.69(-3.60%)
Sep 26, 2008 18.62 19.17 18.31 19.17 0 +0.55(+2.98%)
Sep 25, 2008 18.62 18.62 18.62 18.62 1,759 +0.00(+0.00%)
Sep 24, 2008 18.62 18.62 18.62 18.62 0 +0.00(+0.00%)
Sep 23, 2008 18.37 18.78 18.37 18.62 2,932 -0.56(-2.93%)
Sep 22, 2008 18.99 20.01 18.99 19.18 1,994 -1.03(-5.10%)
Sep 19, 2008 20.28 20.28 20.21 20.21 0 +0.38(+1.89%)
Sep 18, 2008 19.99 22.10 18.65 19.84 5,161 +1.00(+5.29%)
Sep 17, 2008 19.25 19.25 18.66 18.84 3,284 -1.08(-5.43%)
Sep 16, 2008 19.92 19.92 19.92 19.92 117 -0.09(-0.47%)
Sep 15, 2008 20.62 20.62 19.98 20.02 1,994 -0.73(-3.53%)
Sep 12, 2008 21.04 21.04 20.27 20.75 2,697 -0.33(-1.58%)
Sep 11, 2008 20.96 21.08 20.96 21.08 938 -0.06(-0.28%)
Sep 10, 2008 20.89 21.58 20.89 21.14 3,518 -0.20(-0.92%)
Sep 09, 2008 21.31 21.59 20.46 21.34 8,797 +0.03(+0.12%)
Sep 08, 2008 21.19 21.31 21.19 21.31 703 +0.85(+4.17%)
Sep 05, 2008 20.46 20.46 20.46 20.46 0 -0.32(-1.56%)
Sep 04, 2008 21.25 21.25 20.79 20.79 703 -0.46(-2.17%)
Sep 03, 2008 20.72 21.25 20.45 21.25 2,111 +1.00(+4.93%)
Sep 02, 2008 20.72 20.73 20.25 20.25 351 -0.43(-2.06%)
Aug 29, 2008 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Aug 28, 2008 20.41 20.92 20.41 20.67 1,876 +0.31(+1.51%)
Aug 27, 2008 19.81 20.37 19.81 20.37 1,712 +0.55(+2.75%)
Aug 26, 2008 19.64 19.82 19.64 19.82 234 -0.12(-0.60%)
Aug 25, 2008 19.68 19.94 19.49 19.94 703 -0.26(-1.31%)
Aug 22, 2008 20.27 20.27 20.21 20.21 0 -0.01(-0.04%)
Aug 21, 2008 20.13 20.21 20.10 20.21 351 -0.41(-1.98%)
Aug 20, 2008 19.94 20.62 19.94 20.62 1,407 +0.46(+2.28%)
Aug 19, 2008 19.93 20.18 19.93 20.16 1,642 -0.20(-0.96%)
Aug 18, 2008 20.17 20.37 20.17 20.36 586 +0.03(+0.13%)
Aug 15, 2008 20.65 20.65 20.33 20.33 0 -0.13(-0.62%)
Aug 14, 2008 20.68 20.68 20.46 20.46 351 +0.14(+0.71%)
Aug 13, 2008 20.49 20.49 20.32 20.32 351 -0.55(-2.62%)
Aug 12, 2008 20.70 20.86 20.46 20.86 1,290 -0.07(-0.33%)
Aug 11, 2008 20.46 20.93 20.46 20.93 1,994 +0.82(+4.09%)
Aug 08, 2008 19.40 20.25 19.40 20.11 20,749 +0.48(+2.45%)
Aug 07, 2008 19.69 19.69 19.60 19.63 586 -0.38(-1.88%)
Aug 06, 2008 19.58 20.00 19.40 20.00 703 -0.03(-0.17%)
Aug 05, 2008 19.67 20.03 19.53 20.03 35,423 +0.52(+2.67%)
Aug 04, 2008 19.40 19.52 19.22 19.51 10,087 -0.53(-2.64%)
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.