Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

10.09 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 18.57 18.57 18.16 18.16 1,378 -0.70(-3.70%)
Aug 27, 2009 18.85 18.85 18.85 18.85 344 -0.50(-2.61%)
Aug 26, 2009 19.10 19.36 19.10 19.36 689 -0.02(-0.09%)
Aug 21, 2009 19.38 19.38 19.38 19.38 114 +0.44(+2.30%)
Aug 19, 2009 18.94 18.94 18.94 18.94 114 +0.39(+2.11%)
Aug 18, 2009 18.72 18.72 18.55 18.55 918 -0.17(-0.93%)
Aug 17, 2009 19.08 19.08 18.72 18.72 1,378 -0.64(-3.28%)
Aug 14, 2009 19.36 19.36 19.36 19.36 574 -0.42(-2.11%)
Aug 13, 2009 19.97 19.97 19.78 19.78 229 -0.38(-1.90%)
Aug 12, 2009 20.18 20.18 20.16 20.16 229 -0.52(-2.53%)
Aug 11, 2009 20.68 20.68 20.68 20.68 114 +0.10(+0.51%)
Aug 07, 2009 20.38 20.58 20.58 20.58 344 +0.43(+2.12%)
Aug 06, 2009 20.15 20.15 20.15 20.15 229 +0.57(+2.89%)
Aug 04, 2009 19.77 19.58 19.58 19.58 803 +0.43(+2.23%)
Jul 31, 2009 19.31 19.16 19.16 19.16 3,215 -0.17(-0.90%)
Jul 29, 2009 19.33 19.33 19.33 19.33 459 +0.08(+0.41%)
Jul 28, 2009 19.25 19.25 19.25 19.25 229 +0.10(+0.50%)
Jul 27, 2009 18.55 19.16 18.55 19.16 5,167 +0.02(+0.09%)
Jul 24, 2009 18.98 19.16 18.70 19.14 459 +0.12(+0.64%)
Jul 23, 2009 19.16 19.16 19.02 19.02 2,296 -0.12(-0.64%)
Jul 22, 2009 19.01 19.16 18.88 19.14 13,320 -2.33(-10.83%)
Jul 21, 2009 21.47 21.47 21.47 21.47 114 -0.39(-1.79%)
Jul 20, 2009 21.86 21.86 21.86 21.86 344 +0.30(+1.41%)
Jul 17, 2009 21.55 21.55 21.55 21.55 114 +0.65(+3.12%)
Jul 15, 2009 20.69 20.90 20.90 20.90 803 +0.87(+4.35%)
Jul 14, 2009 19.90 20.03 18.45 20.03 1,263 +0.35(+1.77%)
Jul 13, 2009 19.84 19.85 19.68 19.68 574 +0.35(+1.80%)
Jul 09, 2009 19.35 19.35 19.33 19.33 918 -0.04(-0.23%)
Jul 08, 2009 19.64 19.81 19.38 19.38 1,492 -0.17(-0.89%)
Jul 07, 2009 19.59 19.59 19.55 19.55 2,756 +0.03(+0.18%)
Jul 06, 2009 20.03 20.03 19.52 19.52 6,086 -0.56(-2.78%)
Jul 02, 2009 20.07 20.07 20.07 20.07 344 -0.17(-0.86%)
Jul 01, 2009 20.37 20.37 20.25 20.25 229 -0.22(-1.06%)
Jun 30, 2009 20.52 20.77 19.38 20.46 12,861 +0.28(+1.38%)
Jun 26, 2009 21.01 20.19 20.19 20.19 3,100 -1.22(-5.70%)
Jun 25, 2009 21.40 21.40 21.22 21.40 4,134 -0.37(-1.68%)
Jun 17, 2009 21.77 21.77 21.77 21.77 0 +0.77(+3.69%)
Jun 16, 2009 21.55 21.55 21.00 21.00 1,378 -1.02(-4.63%)
Jun 15, 2009 22.01 22.01 22.01 22.01 344 -0.63(-2.77%)
Jun 11, 2009 22.64 22.64 22.64 22.64 114 -0.44(-1.89%)
Jun 10, 2009 23.08 23.08 23.08 23.08 114 -0.30(-1.30%)
Jun 05, 2009 23.38 23.38 23.38 23.38 114 -0.17(-0.70%)
Jun 04, 2009 24.17 24.17 23.51 23.55 574 +0.22(+0.93%)
Jun 03, 2009 23.28 23.42 23.28 23.33 1,492 +0.03(+0.15%)
Jun 02, 2009 23.29 23.29 23.29 23.29 114 +0.35(+1.52%)
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.