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 (%)
Jun 30, 2009 20.09 20.33 18.97 20.03 13,137 +0.27(+1.38%)
Jun 26, 2009 20.57 19.76 19.76 19.76 3,166 -1.19(-5.70%)
Jun 25, 2009 20.96 20.96 20.78 20.96 4,222 -0.36(-1.68%)
Jun 17, 2009 21.31 21.31 21.31 21.31 0 +0.76(+3.69%)
Jun 16, 2009 21.10 21.10 20.55 20.55 1,407 -1.00(-4.63%)
Jun 15, 2009 21.55 21.55 21.55 21.55 351 -0.61(-2.77%)
Jun 11, 2009 22.17 22.17 22.17 22.17 117 -0.43(-1.89%)
Jun 10, 2009 22.59 22.59 22.59 22.59 117 -0.30(-1.30%)
Jun 05, 2009 22.89 22.89 22.89 22.89 117 -0.16(-0.70%)
Jun 04, 2009 23.66 23.66 23.02 23.05 586 +0.21(+0.93%)
Jun 03, 2009 22.79 22.92 22.79 22.84 1,524 +0.03(+0.15%)
Jun 02, 2009 22.81 22.81 22.81 22.81 117 +0.34(+1.52%)
Jun 01, 2009 23.04 23.41 22.46 22.46 351 +0.30(+1.35%)
May 29, 2009 21.52 22.46 21.52 22.17 7,166 +1.49(+7.22%)
May 28, 2009 21.34 21.34 20.15 20.67 10,263 -0.64(-3.00%)
May 27, 2009 22.17 22.17 21.31 21.31 7,571 -0.55(-2.53%)
May 26, 2009 21.24 22.22 21.24 21.87 3,518 +1.27(+6.17%)
May 22, 2009 20.60 20.60 20.60 20.60 351 -0.29(-1.39%)
May 21, 2009 20.97 21.31 20.89 20.89 938 -0.96(-4.41%)
May 20, 2009 22.33 22.33 21.85 21.85 2,873 -0.38(-1.69%)
May 19, 2009 22.17 22.31 22.05 22.23 7,858 -0.06(-0.27%)
May 18, 2009 22.16 22.29 21.74 22.29 2,676 +0.34(+1.55%)
May 15, 2009 21.76 21.94 21.76 21.94 2,345 +0.46(+2.14%)
May 13, 2009 21.74 21.48 21.48 21.48 821 -0.83(-3.71%)
May 12, 2009 22.31 22.31 22.31 22.31 351 -0.71(-3.07%)
May 07, 2009 23.02 23.02 23.02 23.02 5,043 -0.68(-2.88%)
May 06, 2009 23.70 23.70 23.70 23.70 117 -1.02(-4.14%)
May 05, 2009 25.19 25.19 24.72 24.72 469 +0.43(+1.75%)
May 01, 2009 24.30 24.30 24.30 24.30 117 -1.66(-6.40%)
Apr 30, 2009 25.58 25.96 25.58 25.96 703 +0.66(+2.59%)
Apr 29, 2009 23.96 25.30 23.85 25.30 12,148 +1.43(+6.00%)
Apr 28, 2009 21.48 24.37 21.48 23.87 1,407 +3.20(+15.46%)
Apr 27, 2009 20.67 20.67 20.67 20.67 117 +0.43(+2.11%)
Apr 23, 2009 20.25 20.25 20.25 20.25 0 -0.64(-3.06%)
Apr 22, 2009 20.50 20.89 20.50 20.89 351 +0.64(+3.16%)
Apr 21, 2009 20.25 20.25 20.25 20.25 117 +0.21(+1.06%)
Apr 20, 2009 21.74 22.17 20.03 20.03 2,697 -1.30(-6.07%)
Apr 17, 2009 21.53 21.53 21.33 21.33 1,876 +0.08(+0.36%)
Apr 15, 2009 20.89 21.25 21.25 21.25 351 +0.82(+4.00%)
Apr 14, 2009 20.89 20.89 20.44 20.44 351 -0.87(-4.08%)
Apr 13, 2009 21.31 21.31 21.31 21.31 117 -0.01(-0.04%)
Apr 09, 2009 21.10 21.31 21.10 21.31 1,172 +0.85(+4.17%)
Apr 08, 2009 20.25 20.46 20.25 20.46 469 +0.85(+4.35%)
Apr 07, 2009 19.61 19.61 19.61 19.61 117 -0.29(-1.46%)
Apr 03, 2009 20.25 19.90 19.90 19.90 703 +0.01(+0.04%)
Apr 02, 2009 19.85 20.03 19.77 19.89 2,815 +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.