Skip to main content

Aarons Holdings Company (NY: AAN )

9.910 -0.070 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.11 20.36 19.00 20.06 13,119 +0.27(+1.38%)
Jun 26, 2009 20.60 19.79 19.79 19.79 3,162 -1.20(-5.70%)
Jun 25, 2009 20.98 20.98 20.80 20.98 4,216 -0.36(-1.68%)
Jun 17, 2009 21.34 21.34 21.34 21.34 0 +0.76(+3.69%)
Jun 16, 2009 21.13 21.13 20.58 20.58 1,405 -1.00(-4.63%)
Jun 15, 2009 21.58 21.58 21.58 21.58 351 -0.61(-2.77%)
Jun 11, 2009 22.20 22.20 22.20 22.20 117 -0.43(-1.89%)
Jun 10, 2009 22.62 22.62 22.62 22.62 117 -0.30(-1.30%)
Jun 05, 2009 22.92 22.92 22.92 22.92 117 -0.16(-0.70%)
Jun 04, 2009 23.69 23.69 23.05 23.08 585 +0.21(+0.93%)
Jun 03, 2009 22.82 22.96 22.82 22.87 1,522 +0.03(+0.15%)
Jun 02, 2009 22.84 22.84 22.84 22.84 117 +0.34(+1.52%)
Jun 01, 2009 23.08 23.45 22.50 22.50 351 +0.30(+1.35%)
May 29, 2009 21.55 22.49 21.55 22.20 7,156 +1.49(+7.22%)
May 28, 2009 21.37 21.37 20.18 20.70 10,249 -0.64(-3.00%)
May 27, 2009 22.20 22.20 21.34 21.34 7,561 -0.55(-2.53%)
May 26, 2009 21.27 22.25 21.27 21.90 3,514 +1.27(+6.17%)
May 22, 2009 20.63 20.63 20.63 20.63 351 -0.29(-1.39%)
May 21, 2009 21.00 21.34 20.92 20.92 937 -0.96(-4.41%)
May 20, 2009 22.36 22.36 21.88 21.88 2,869 -0.38(-1.69%)
May 19, 2009 22.20 22.34 22.08 22.26 7,848 -0.06(-0.27%)
May 18, 2009 22.19 22.32 21.77 22.32 2,673 +0.34(+1.55%)
May 15, 2009 21.79 21.97 21.79 21.97 2,342 +0.46(+2.14%)
May 13, 2009 21.77 21.51 21.51 21.51 819 -0.83(-3.71%)
May 12, 2009 22.34 22.34 22.34 22.34 351 -0.71(-3.07%)
May 07, 2009 23.05 23.05 23.05 23.05 5,036 -0.68(-2.88%)
May 06, 2009 23.73 23.73 23.73 23.73 117 -1.02(-4.14%)
May 05, 2009 25.23 25.23 24.76 24.76 468 +0.43(+1.75%)
May 01, 2009 24.33 24.33 24.33 24.33 117 -1.66(-6.40%)
Apr 30, 2009 25.61 26.00 25.61 26.00 702 +0.66(+2.59%)
Apr 29, 2009 24.00 25.34 23.89 25.34 12,131 +1.43(+6.00%)
Apr 28, 2009 21.51 24.41 21.51 23.90 1,405 +3.20(+15.46%)
Apr 27, 2009 20.70 20.70 20.70 20.70 117 +0.43(+2.11%)
Apr 23, 2009 20.28 20.28 20.28 20.28 0 -0.64(-3.06%)
Apr 22, 2009 20.53 20.92 20.53 20.92 351 +0.64(+3.16%)
Apr 21, 2009 20.28 20.28 20.28 20.28 117 +0.21(+1.06%)
Apr 20, 2009 21.77 22.20 20.06 20.06 2,694 -1.30(-6.07%)
Apr 17, 2009 21.56 21.56 21.36 21.36 1,874 +0.08(+0.36%)
Apr 15, 2009 20.92 21.28 21.28 21.28 351 +0.82(+4.01%)
Apr 14, 2009 20.92 20.92 20.46 20.46 351 -0.87(-4.08%)
Apr 13, 2009 21.33 21.33 21.33 21.33 117 -0.01(-0.04%)
Apr 09, 2009 21.13 21.34 21.13 21.34 1,171 +0.85(+4.17%)
Apr 08, 2009 20.28 20.49 20.28 20.49 468 +0.85(+4.35%)
Apr 07, 2009 19.64 19.64 19.64 19.64 117 -0.29(-1.46%)
Apr 03, 2009 20.28 19.93 19.93 19.93 702 +0.01(+0.04%)
Apr 02, 2009 19.87 20.06 19.80 19.92 2,811 +0.76(+3.97%)
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.