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 (%)
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%)
Aug 01, 2008 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
Jul 31, 2008 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
Jul 30, 2008 20.04 20.04 20.04 20.04 3,166 +0.14(+0.69%)
Jul 29, 2008 19.91 20.02 19.60 19.91 9,254 -0.08(-0.38%)
Jul 28, 2008 20.51 20.51 19.98 19.98 469 -0.67(-3.26%)
Jul 25, 2008 20.66 20.66 20.66 20.66 117 +0.68(+3.41%)
Jul 24, 2008 19.92 20.46 19.92 19.98 1,407 +0.14(+0.73%)
Jul 23, 2008 21.09 21.09 19.74 19.83 1,407 +0.65(+3.38%)
Jul 22, 2008 19.01 19.18 19.01 19.18 1,055 +0.00(+0.00%)
Jul 21, 2008 19.05 19.18 19.05 19.18 2,463 -0.13(-0.66%)
Jul 18, 2008 19.31 19.31 19.31 19.31 117 +0.63(+3.38%)
Jul 17, 2008 18.31 18.68 18.31 18.68 938 +0.37(+2.00%)
Jul 16, 2008 18.31 18.31 18.31 18.31 0 +0.00(+0.00%)
Jul 15, 2008 17.95 18.37 17.95 18.31 586 +1.13(+6.55%)
Jul 14, 2008 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Jul 11, 2008 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Jul 10, 2008 17.19 17.19 17.19 17.19 117 -0.08(-0.44%)
Jul 09, 2008 17.26 17.26 17.26 17.26 351 -0.04(-0.25%)
Jul 08, 2008 17.31 17.31 17.31 17.31 0 +0.00(+0.00%)
Jul 07, 2008 17.31 17.31 17.31 17.31 117 +0.68(+4.10%)
Jul 04, 2008 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Jul 03, 2008 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Jul 02, 2008 16.62 16.62 16.62 16.62 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.