Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 23.23 23.60 23.60 23.60 460 +0.13(+0.56%)
Mar 30, 2010 23.25 23.47 23.25 23.47 690 +0.43(+1.85%)
Mar 29, 2010 23.04 23.31 23.04 23.04 920 -0.38(-1.63%)
Mar 26, 2010 23.40 23.42 23.34 23.42 1,840 +0.09(+0.37%)
Mar 25, 2010 22.86 23.47 22.86 23.34 690 +0.28(+1.21%)
Mar 23, 2010 23.06 23.06 23.06 23.06 0 -0.10(-0.41%)
Mar 22, 2010 22.72 23.15 22.72 23.15 575 +0.21(+0.91%)
Mar 19, 2010 22.94 22.94 22.94 22.94 230 -0.09(-0.38%)
Mar 17, 2010 23.03 23.03 23.03 23.03 0 +0.43(+1.92%)
Mar 16, 2010 22.41 22.64 22.41 22.60 345 +0.62(+2.81%)
Mar 15, 2010 21.55 21.98 21.55 21.98 230 -0.01(-0.04%)
Mar 11, 2010 21.99 21.99 21.99 21.99 0 +0.35(+1.61%)
Mar 10, 2010 21.64 21.86 21.64 21.64 1,438 +0.00(+0.00%)
Mar 09, 2010 21.64 21.64 21.64 21.64 115 -0.03(-0.12%)
Mar 08, 2010 21.64 21.69 21.61 21.67 2,416 -0.02(-0.08%)
Mar 05, 2010 21.29 21.68 21.29 21.68 1,610 +0.62(+2.93%)
Mar 04, 2010 20.77 21.08 20.73 21.07 1,265 +0.20(+0.95%)
Feb 26, 2010 20.87 20.87 20.87 20.87 115 +0.16(+0.75%)
Feb 25, 2010 20.89 20.89 20.47 20.71 345 -0.39(-1.85%)
Feb 18, 2010 21.49 21.10 21.10 21.10 806 -0.06(-0.29%)
Feb 17, 2010 21.13 21.16 20.77 21.16 690 -0.24(-1.14%)
Feb 16, 2010 21.36 21.73 21.35 21.41 1,612 +0.35(+1.65%)
Feb 12, 2010 21.06 21.06 21.06 21.06 690 +0.23(+1.13%)
Feb 11, 2010 20.50 20.84 20.50 20.83 1,957 +0.50(+2.48%)
Feb 10, 2010 20.32 20.32 19.99 20.32 1,266 -0.09(-0.43%)
Feb 09, 2010 20.33 20.55 20.30 20.41 2,682 +0.30(+1.47%)
Feb 08, 2010 19.78 20.32 19.78 20.11 2,072 +0.57(+2.93%)
Feb 05, 2010 19.73 19.73 19.38 19.54 460 -0.22(-1.10%)
Feb 04, 2010 19.97 19.97 19.51 19.76 1,036 -0.65(-3.19%)
Feb 02, 2010 19.51 20.41 20.41 20.41 6,217 +1.13(+5.86%)
Feb 01, 2010 19.13 19.28 19.08 19.28 460 -0.09(-0.45%)
Jan 29, 2010 19.39 19.53 19.32 19.37 921 +0.22(+1.13%)
Jan 28, 2010 19.06 19.15 19.02 19.15 575 -0.10(-0.54%)
Jan 27, 2010 19.22 19.32 19.16 19.25 575 -0.21(-1.07%)
Jan 26, 2010 19.71 19.84 19.46 19.46 1,410 -0.01(-0.04%)
Jan 25, 2010 19.46 19.47 19.46 19.47 575 -0.08(-0.40%)
Jan 22, 2010 19.55 19.81 19.55 19.55 806 +0.26(+1.35%)
Jan 21, 2010 19.53 19.53 19.29 19.29 230 -0.21(-1.07%)
Jan 20, 2010 19.80 19.80 19.37 19.50 2,187 -0.56(-2.81%)
Jan 19, 2010 19.93 20.06 19.93 20.06 690 +0.33(+1.67%)
Jan 15, 2010 19.73 19.73 19.73 19.73 1,151 -0.50(-2.49%)
Jan 14, 2010 20.02 20.24 20.02 20.24 460 +0.49(+2.51%)
Jan 13, 2010 19.41 19.78 19.41 19.74 2,700 +0.03(+0.13%)
Jan 12, 2010 19.71 19.71 19.71 19.71 575 +0.04(+0.22%)
Jan 11, 2010 19.41 19.67 19.41 19.67 345 +0.30(+1.57%)
Jan 08, 2010 19.37 19.37 19.37 19.37 230 -0.13(-0.67%)
Jan 07, 2010 19.52 19.52 19.50 19.50 345 +0.16(+0.81%)
Jan 06, 2010 19.34 19.34 19.34 19.34 230 +0.00(+0.00%)
Jan 05, 2010 19.17 19.34 19.17 19.34 2,187 +0.17(+0.89%)
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.