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 (%)
Apr 30, 2008 19.12 19.12 19.12 19.12 117 -0.51(-2.61%)
Apr 29, 2008 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Apr 28, 2008 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Apr 25, 2008 19.04 19.81 19.04 19.64 468 +0.09(+0.44%)
Apr 24, 2008 18.01 19.55 17.93 19.55 2,342 +1.96(+11.16%)
Apr 23, 2008 17.93 18.78 17.07 17.59 22,151 +1.37(+8.43%)
Apr 22, 2008 16.65 16.65 16.22 16.22 937 -0.94(-5.47%)
Apr 21, 2008 17.16 17.16 17.16 17.16 117 -0.51(-2.90%)
Apr 18, 2008 17.67 17.67 17.67 17.67 117 +0.51(+2.98%)
Apr 17, 2008 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Apr 16, 2008 17.16 17.16 17.16 17.16 117 +0.09(+0.50%)
Apr 15, 2008 17.07 17.07 17.07 17.07 117 +0.43(+2.56%)
Apr 14, 2008 17.16 17.16 16.65 16.65 234 +0.00(+0.00%)
Apr 11, 2008 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Apr 10, 2008 16.56 17.07 16.56 16.65 2,459 -0.43(-2.50%)
Apr 09, 2008 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Apr 08, 2008 17.59 17.59 17.07 17.07 234 +0.00(+0.00%)
Apr 07, 2008 17.76 17.76 17.07 17.07 351 -0.17(-0.99%)
Apr 04, 2008 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Apr 03, 2008 17.25 17.25 17.25 17.25 0 +0.00(+0.00%)
Apr 02, 2008 17.25 17.25 17.25 17.25 117 +0.51(+3.06%)
Apr 01, 2008 16.73 16.73 16.73 16.73 117 +0.51(+3.16%)
Mar 31, 2008 16.22 16.22 16.22 16.22 468 -0.21(-1.30%)
Mar 28, 2008 16.43 16.43 16.43 16.43 0 +0.00(+0.00%)
Mar 27, 2008 17.20 17.20 16.43 16.43 9,839 -0.76(-4.42%)
Mar 26, 2008 17.07 17.25 17.07 17.19 1,991 +0.03(+0.20%)
Mar 25, 2008 17.50 17.93 17.16 17.16 9,605 +0.00(+0.00%)
Mar 24, 2008 17.07 17.16 17.07 17.16 1,757 -0.04(-0.25%)
Mar 21, 2008 16.52 17.20 16.52 17.20 468 +0.00(+0.00%)
Mar 20, 2008 16.52 17.20 16.52 17.20 468 +1.02(+6.33%)
Mar 19, 2008 16.52 16.52 15.96 16.18 585 +0.00(+0.00%)
Mar 18, 2008 16.18 16.18 16.18 16.18 117 +0.34(+2.16%)
Mar 17, 2008 15.49 15.84 15.49 15.84 234 +0.00(+0.00%)
Mar 14, 2008 15.79 16.05 15.79 15.84 2,811 -0.30(-1.85%)
Mar 13, 2008 15.86 16.14 15.52 16.14 1,522 -0.07(-0.42%)
Mar 12, 2008 15.55 16.20 15.41 16.20 2,928 +0.34(+2.15%)
Mar 11, 2008 15.86 15.86 15.86 15.86 0 +0.00(+0.00%)
Mar 10, 2008 15.24 15.86 15.24 15.86 234 +0.34(+2.20%)
Mar 07, 2008 15.52 15.52 15.52 15.52 0 +0.00(+0.00%)
Mar 06, 2008 15.52 15.52 15.52 15.52 117 -0.37(-2.31%)
Mar 05, 2008 15.89 16.23 15.89 15.89 702 +0.32(+2.09%)
Mar 04, 2008 15.11 15.56 15.11 15.56 819 +0.28(+1.84%)
Mar 03, 2008 15.24 15.28 15.24 15.28 1,874 -0.30(-1.92%)
Feb 29, 2008 15.58 15.67 15.58 15.58 1,639 -0.21(-1.35%)
Feb 28, 2008 15.79 15.79 15.45 15.79 585 -0.34(-2.12%)
Feb 27, 2008 16.14 16.14 16.14 16.14 117 +0.34(+2.16%)
Feb 26, 2008 14.51 15.79 14.51 15.79 468 +0.43(+2.78%)
Feb 25, 2008 15.41 15.45 15.37 15.37 2,342 +0.30(+1.98%)
Feb 22, 2008 15.07 15.07 15.07 15.07 117 +0.34(+2.32%)
Feb 21, 2008 15.41 15.41 14.73 14.73 937 -1.02(-6.50%)
Feb 20, 2008 14.17 16.43 14.17 15.75 2,459 +1.24(+8.53%)
Feb 19, 2008 14.65 14.73 14.51 14.51 2,811 -0.30(-2.02%)
Feb 18, 2008 14.38 14.81 14.38 14.81 0 +0.00(+0.00%)
Feb 15, 2008 14.38 14.81 14.38 14.81 351 +0.21(+1.46%)
Feb 14, 2008 14.60 14.60 14.60 14.60 819 -0.03(-0.18%)
Feb 13, 2008 14.73 14.73 14.41 14.62 585 -0.10(-0.70%)
Feb 12, 2008 14.51 14.94 14.51 14.73 2,694 -0.13(-0.86%)
Feb 11, 2008 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Feb 08, 2008 15.07 15.07 14.85 14.85 351 +0.13(+0.87%)
Feb 07, 2008 14.51 14.73 14.51 14.73 1,522 +0.55(+3.92%)
Feb 06, 2008 14.38 14.38 14.17 14.17 4,802 -0.21(-1.48%)
Feb 05, 2008 14.38 14.38 14.38 14.38 234 -0.13(-0.88%)
Feb 04, 2008 14.81 14.81 14.51 14.51 1,639 -0.04(-0.29%)
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.