Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.77 19.77 19.77 19.77 113 -0.53(-2.61%)
Apr 29, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Apr 28, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Apr 25, 2008 19.69 20.48 19.69 20.30 453 +0.09(+0.44%)
Apr 24, 2008 18.63 20.22 18.54 20.22 2,265 +2.03(+11.16%)
Apr 23, 2008 18.54 19.42 17.66 18.19 21,421 +1.41(+8.43%)
Apr 22, 2008 17.21 17.21 16.77 16.77 906 -0.97(-5.47%)
Apr 21, 2008 17.74 17.74 17.74 17.74 113 -0.53(-2.90%)
Apr 18, 2008 18.27 18.27 18.27 18.27 113 +0.53(+2.99%)
Apr 17, 2008 17.74 17.74 17.74 17.74 0 +0.00(+0.00%)
Apr 16, 2008 17.74 17.74 17.74 17.74 113 +0.09(+0.50%)
Apr 15, 2008 17.66 17.66 17.66 17.66 113 +0.44(+2.56%)
Apr 14, 2008 17.74 17.74 17.21 17.21 226 +0.00(+0.00%)
Apr 11, 2008 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Apr 10, 2008 17.13 17.66 17.13 17.21 2,378 -0.44(-2.50%)
Apr 09, 2008 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Apr 08, 2008 18.19 18.19 17.66 17.66 226 +0.00(+0.00%)
Apr 07, 2008 18.36 18.36 17.66 17.66 339 -0.18(-0.99%)
Apr 04, 2008 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Apr 03, 2008 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Apr 02, 2008 17.83 17.83 17.83 17.83 113 +0.53(+3.06%)
Apr 01, 2008 17.30 17.30 17.30 17.30 113 +0.53(+3.16%)
Mar 31, 2008 16.77 16.77 16.77 16.77 453 -0.22(-1.30%)
Mar 28, 2008 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Mar 27, 2008 17.79 17.79 16.99 16.99 9,515 -0.79(-4.42%)
Mar 26, 2008 17.66 17.83 17.66 17.78 1,925 +0.04(+0.20%)
Mar 25, 2008 18.10 18.54 17.74 17.74 9,288 +0.00(+0.00%)
Mar 24, 2008 17.66 17.74 17.66 17.74 1,699 -0.04(-0.25%)
Mar 21, 2008 17.08 17.79 17.08 17.79 453 +0.00(+0.00%)
Mar 20, 2008 17.08 17.79 17.08 17.79 453 +1.06(+6.33%)
Mar 19, 2008 17.08 17.08 16.51 16.73 566 +0.00(+0.00%)
Mar 18, 2008 16.73 16.73 16.73 16.73 113 +0.35(+2.16%)
Mar 17, 2008 16.02 16.38 16.02 16.38 226 +0.00(+0.00%)
Mar 14, 2008 16.33 16.60 16.33 16.38 2,718 -0.31(-1.85%)
Mar 13, 2008 16.40 16.69 16.05 16.69 1,472 -0.07(-0.42%)
Mar 12, 2008 16.08 16.76 15.93 16.76 2,831 +0.35(+2.15%)
Mar 11, 2008 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 10, 2008 15.76 16.40 15.76 16.40 226 +0.35(+2.20%)
Mar 07, 2008 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Mar 06, 2008 16.05 16.05 16.05 16.05 113 -0.38(-2.31%)
Mar 05, 2008 16.43 16.78 16.43 16.43 679 +0.34(+2.08%)
Mar 04, 2008 15.63 16.09 15.63 16.09 792 +0.29(+1.84%)
Mar 03, 2008 15.76 15.80 15.76 15.80 1,812 -0.31(-1.92%)
Feb 29, 2008 16.11 16.20 16.11 16.11 1,585 -0.22(-1.35%)
Feb 28, 2008 16.33 16.33 15.98 16.33 566 -0.35(-2.12%)
Feb 27, 2008 16.69 16.69 16.69 16.69 113 +0.35(+2.16%)
Feb 26, 2008 15.01 16.33 15.01 16.33 453 +0.44(+2.78%)
Feb 25, 2008 15.93 15.98 15.89 15.89 2,265 +0.31(+1.98%)
Feb 22, 2008 15.58 15.58 15.58 15.58 113 +0.35(+2.32%)
Feb 21, 2008 15.93 15.93 15.23 15.23 906 -1.06(-6.50%)
Feb 20, 2008 14.65 16.99 14.65 16.29 2,378 +1.28(+8.53%)
Feb 19, 2008 15.15 15.23 15.01 15.01 2,718 -0.31(-2.02%)
Feb 18, 2008 14.88 15.32 14.88 15.32 0 +0.00(+0.00%)
Feb 15, 2008 14.88 15.32 14.88 15.32 339 +0.22(+1.46%)
Feb 14, 2008 15.10 15.10 15.10 15.10 792 -0.03(-0.17%)
Feb 13, 2008 15.23 15.23 14.90 15.12 566 -0.11(-0.70%)
Feb 12, 2008 15.01 15.45 15.01 15.23 2,605 -0.13(-0.86%)
Feb 11, 2008 15.36 15.36 15.36 15.36 0 +0.00(+0.00%)
Feb 08, 2008 15.58 15.58 15.36 15.36 339 +0.13(+0.87%)
Feb 07, 2008 15.01 15.23 15.01 15.23 1,472 +0.57(+3.92%)
Feb 06, 2008 14.88 14.88 14.65 14.65 4,644 -0.22(-1.48%)
Feb 05, 2008 14.88 14.88 14.88 14.88 226 -0.13(-0.88%)
Feb 04, 2008 15.32 15.32 15.01 15.01 1,585 -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.