Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Aarons Holdings Company (NY: AAN ) 8.480 +0.770 (+9.99%) Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) May 29, 2009 21.87 22.82 21.87 22.53 7,051 +1.52(+7.22%) May 28, 2009 21.69 21.69 20.48 21.01 10,097 -0.65(-3.00%) May 27, 2009 22.53 22.54 21.66 21.66 7,449 -0.56(-2.53%) May 26, 2009 21.59 22.58 21.59 22.23 3,462 +1.29(+6.17%) May 22, 2009 20.94 20.94 20.94 20.94 346 -0.29(-1.39%) May 21, 2009 21.32 21.66 21.23 21.23 923 -0.98(-4.41%) May 20, 2009 22.69 22.69 22.21 22.21 2,827 -0.38(-1.69%) May 19, 2009 22.53 22.68 22.41 22.59 7,731 -0.06(-0.27%) May 18, 2009 22.52 22.65 22.10 22.65 2,633 +0.35(+1.55%) May 15, 2009 22.11 22.30 22.11 22.30 2,308 +0.47(+2.14%) May 13, 2009 22.10 21.84 21.84 21.84 807 -0.84(-3.71%) May 12, 2009 22.68 22.68 22.68 22.68 346 -0.72(-3.07%) May 07, 2009 23.40 23.40 23.40 23.40 4,962 -0.69(-2.88%) May 06, 2009 24.09 24.09 24.09 24.09 115 -1.04(-4.14%) May 05, 2009 25.61 25.61 25.13 25.13 461 +0.43(+1.75%) May 01, 2009 24.70 24.70 24.70 24.70 115 -1.69(-6.40%) Apr 30, 2009 26.00 26.39 26.00 26.39 692 +0.67(+2.59%) Apr 29, 2009 24.36 25.72 24.25 25.72 11,952 +1.46(+6.00%) Apr 28, 2009 21.84 24.77 21.84 24.26 1,384 +3.25(+15.46%) Apr 27, 2009 21.01 21.01 21.01 21.01 115 +0.43(+2.10%) Apr 23, 2009 20.58 20.58 20.58 20.58 0 -0.65(-3.06%) Apr 22, 2009 20.84 21.23 20.84 21.23 346 +0.65(+3.16%) Apr 21, 2009 20.58 20.58 20.58 20.58 115 +0.22(+1.06%) Apr 20, 2009 22.10 22.53 20.36 20.36 2,654 -1.32(-6.08%) Apr 17, 2009 21.88 21.88 21.68 21.68 1,846 +0.08(+0.36%) Apr 15, 2009 21.23 21.60 21.60 21.60 346 +0.83(+4.01%) Apr 14, 2009 21.23 21.23 20.77 20.77 346 -0.88(-4.08%) Apr 13, 2009 21.65 21.65 21.65 21.65 115 -0.01(-0.04%) Apr 09, 2009 21.45 21.66 21.45 21.66 1,154 +0.87(+4.17%) Apr 08, 2009 20.58 20.80 20.58 20.80 461 +0.87(+4.35%) Apr 07, 2009 19.93 19.93 19.93 19.93 115 -0.29(-1.46%) Apr 03, 2009 20.58 20.23 20.23 20.23 692 +0.01(+0.04%) Apr 02, 2009 20.17 20.36 20.09 20.22 2,769 +0.77(+3.97%) Apr 01, 2009 19.58 19.58 19.45 19.45 230 -0.83(-4.10%) Mar 31, 2009 20.10 20.28 20.10 20.28 346 +0.55(+2.77%) Mar 30, 2009 19.28 19.73 19.28 19.73 230 +1.34(+7.30%) Mar 26, 2009 17.33 18.39 17.33 18.39 461 +1.50(+8.88%) Mar 25, 2009 16.94 16.94 16.89 16.89 461 -0.23(-1.32%) Mar 24, 2009 17.25 17.25 17.11 17.11 894 -0.52(-2.95%) Mar 20, 2009 17.63 17.63 17.63 17.63 0 -0.69(-3.78%) Mar 18, 2009 18.33 18.33 18.33 18.33 0 +0.35(+1.93%) Mar 13, 2009 17.98 17.98 17.98 17.98 0 +0.00(+0.00%) Mar 12, 2009 17.98 17.98 17.98 17.98 461 +0.51(+2.93%) Mar 11, 2009 17.71 18.06 17.47 17.47 1,038 +0.45(+2.65%) Mar 10, 2009 17.51 17.68 16.90 17.02 3,000 +0.31(+1.87%) Mar 09, 2009 17.03 17.22 16.71 16.71 1,038 +0.10(+0.57%) Mar 06, 2009 17.12 17.12 16.59 16.61 0 -0.72(-4.15%) Mar 05, 2009 17.07 17.33 16.90 17.33 5,770 +0.17(+1.01%) Mar 04, 2009 17.14 17.16 17.09 17.16 5,423 -0.17(-1.00%) 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.