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 (%)
Dec 31, 2008 18.02 18.71 18.02 18.71 1,172 +0.51(+2.81%)
Dec 30, 2008 18.02 18.20 18.00 18.20 703 +0.21(+1.18%)
Dec 29, 2008 18.33 18.33 17.61 17.99 6,099 -0.94(-4.95%)
Dec 26, 2008 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Dec 24, 2008 18.93 18.93 18.93 18.93 117 -0.26(-1.33%)
Dec 23, 2008 19.86 19.86 18.97 19.18 2,932 +0.29(+1.53%)
Dec 22, 2008 19.80 19.87 18.89 18.89 3,870 +0.56(+3.07%)
Dec 19, 2008 18.63 20.03 18.33 18.33 5,278 +0.02(+0.09%)
Dec 18, 2008 18.33 18.60 18.31 18.31 5,278 -0.02(-0.09%)
Dec 17, 2008 17.61 18.33 16.62 18.33 2,815 +0.42(+2.33%)
Dec 16, 2008 17.48 17.91 17.48 17.91 351 +1.18(+7.03%)
Dec 15, 2008 16.62 16.97 16.62 16.74 351 -0.32(-1.85%)
Dec 12, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Dec 11, 2008 17.56 17.56 17.05 17.05 703 -0.64(-3.61%)
Dec 10, 2008 16.76 17.69 16.76 17.69 351 +1.37(+8.41%)
Dec 09, 2008 17.55 17.55 16.32 16.32 2,228 -1.59(-8.86%)
Dec 08, 2008 18.33 18.33 17.90 17.90 2,697 -0.43(-2.33%)
Dec 05, 2008 17.38 18.33 17.38 18.33 586 +1.28(+7.50%)
Dec 04, 2008 17.18 17.49 17.05 17.05 2,449 +0.47(+2.83%)
Dec 03, 2008 16.41 17.24 16.41 16.58 1,524 -0.22(-1.32%)
Dec 02, 2008 16.74 16.80 16.74 16.80 351 -0.29(-1.70%)
Dec 01, 2008 17.48 17.48 17.09 17.09 703 -1.24(-6.74%)
Nov 28, 2008 18.33 18.33 18.33 18.33 1,524 +0.00(+0.00%)
Nov 26, 2008 17.48 18.41 17.48 18.33 1,524 +1.14(+6.65%)
Nov 25, 2008 17.39 17.39 17.19 17.19 469 +0.14(+0.80%)
Nov 24, 2008 16.32 17.05 16.03 17.05 2,345 +1.07(+6.67%)
Nov 21, 2008 16.20 16.20 15.13 15.99 1,876 -0.57(-3.45%)
Nov 20, 2008 16.56 16.56 16.56 16.56 117 -0.49(-2.90%)
Nov 14, 2008 17.05 17.05 17.05 17.05 117 -0.21(-1.23%)
Nov 13, 2008 16.20 17.26 16.20 17.26 351 +1.40(+8.81%)
Nov 12, 2008 15.99 15.99 15.87 15.87 469 -0.68(-4.12%)
Nov 11, 2008 15.69 16.55 15.69 16.55 586 -0.23(-1.37%)
Nov 07, 2008 16.87 16.78 16.78 16.78 469 +0.75(+4.68%)
Nov 06, 2008 16.22 16.22 16.03 16.03 586 -0.82(-4.86%)
Nov 05, 2008 16.80 16.85 16.80 16.85 234 +0.14(+0.82%)
Nov 04, 2008 16.74 16.74 16.71 16.71 703 -0.84(-4.76%)
Nov 03, 2008 17.48 17.65 17.47 17.55 1,407 +0.07(+0.39%)
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%)
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.