Skip to main content

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 18.35 18.35 18.35 18.35 1,522 +0.00(+0.00%)
Nov 26, 2008 17.50 18.44 17.50 18.35 1,522 +1.14(+6.65%)
Nov 25, 2008 17.42 17.42 17.21 17.21 468 +0.14(+0.80%)
Nov 24, 2008 16.34 17.07 16.05 17.07 2,342 +1.07(+6.67%)
Nov 21, 2008 16.22 16.22 15.15 16.01 1,874 -0.57(-3.45%)
Nov 20, 2008 16.58 16.58 16.58 16.58 117 -0.50(-2.90%)
Nov 14, 2008 17.07 17.07 17.07 17.07 117 -0.21(-1.23%)
Nov 13, 2008 16.22 17.29 16.22 17.29 351 +1.40(+8.81%)
Nov 12, 2008 16.01 16.01 15.89 15.89 468 -0.68(-4.12%)
Nov 11, 2008 15.71 16.57 15.71 16.57 585 -0.23(-1.37%)
Nov 07, 2008 16.89 16.80 16.80 16.80 468 +0.75(+4.68%)
Nov 06, 2008 16.24 16.24 16.05 16.05 585 -0.82(-4.86%)
Nov 05, 2008 16.83 16.87 16.83 16.87 234 +0.14(+0.82%)
Nov 04, 2008 16.77 16.77 16.73 16.73 702 -0.84(-4.76%)
Nov 03, 2008 17.50 17.67 17.49 17.57 1,405 +0.07(+0.39%)
Oct 31, 2008 16.86 17.71 16.86 17.50 2,811 +1.01(+6.11%)
Oct 30, 2008 15.92 16.49 15.92 16.49 1,288 +0.98(+6.33%)
Oct 29, 2008 14.09 15.51 13.51 15.51 1,874 +2.75(+21.54%)
Oct 28, 2008 11.70 12.90 11.53 12.76 3,162 -1.79(-12.32%)
Oct 27, 2008 13.89 14.73 13.89 14.56 6,676 +0.09(+0.65%)
Oct 24, 2008 13.92 14.73 13.92 14.46 45,777 -0.03(-0.24%)
Oct 23, 2008 13.87 14.50 13.70 14.50 3,162 +0.26(+1.80%)
Oct 22, 2008 14.24 14.24 14.24 14.24 117 -0.02(-0.12%)
Oct 21, 2008 14.26 14.26 14.26 14.26 0 +0.00(+0.00%)
Oct 20, 2008 14.26 14.26 14.26 14.26 234 -0.26(-1.76%)
Oct 17, 2008 13.84 14.52 13.84 14.51 0 +0.44(+3.09%)
Oct 16, 2008 14.08 14.08 14.08 14.08 351 +0.10(+0.73%)
Oct 15, 2008 14.24 14.55 13.98 13.98 468 -0.32(-2.27%)
Oct 14, 2008 14.64 14.64 14.25 14.30 8,433 -0.84(-5.53%)
Oct 13, 2008 14.51 15.14 14.17 15.14 1,288 +1.05(+7.45%)
Oct 10, 2008 15.20 15.20 13.99 14.09 4,216 -1.53(-9.79%)
Oct 09, 2008 16.65 16.65 15.61 15.61 1,639 -1.46(-8.55%)
Oct 08, 2008 16.33 17.13 16.33 17.07 3,279 -0.30(-1.72%)
Oct 07, 2008 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Oct 06, 2008 17.67 17.95 17.07 17.37 3,279 -1.11(-6.00%)
Oct 03, 2008 18.63 18.94 18.44 18.48 0 -1.27(-6.44%)
Oct 02, 2008 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Oct 01, 2008 19.27 19.75 18.73 19.75 2,929 +0.91(+4.85%)
Sep 30, 2008 19.18 19.18 18.65 18.84 2,576 +0.33(+1.80%)
Sep 29, 2008 18.91 18.91 18.51 18.51 3,631 -0.69(-3.60%)
Sep 26, 2008 18.64 19.20 18.34 19.20 0 +0.55(+2.98%)
Sep 25, 2008 18.64 18.64 18.64 18.64 1,757 +0.00(+0.00%)
Sep 24, 2008 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Sep 23, 2008 18.40 18.81 18.40 18.64 2,928 -0.56(-2.93%)
Sep 22, 2008 19.01 20.04 19.01 19.21 1,991 -1.03(-5.10%)
Sep 19, 2008 20.31 20.31 20.24 20.24 0 +0.38(+1.89%)
Sep 18, 2008 20.02 22.13 18.68 19.87 5,153 +1.00(+5.29%)
Sep 17, 2008 19.28 19.28 18.69 18.87 3,279 -1.08(-5.43%)
Sep 16, 2008 19.95 19.95 19.95 19.95 117 -0.09(-0.47%)
Sep 15, 2008 20.65 20.65 20.00 20.05 1,991 -0.73(-3.53%)
Sep 12, 2008 21.07 21.07 20.29 20.78 2,694 -0.33(-1.58%)
Sep 11, 2008 20.99 21.11 20.99 21.11 937 -0.06(-0.28%)
Sep 10, 2008 20.92 21.61 20.92 21.17 3,514 -0.20(-0.92%)
Sep 09, 2008 21.34 21.62 20.49 21.37 8,785 +0.03(+0.12%)
Sep 08, 2008 21.21 21.34 21.21 21.34 702 +0.85(+4.17%)
Sep 05, 2008 20.49 20.49 20.49 20.49 0 -0.32(-1.56%)
Sep 04, 2008 21.28 21.28 20.81 20.81 702 -0.46(-2.17%)
Sep 03, 2008 20.75 21.27 20.48 21.27 2,108 +1.00(+4.93%)
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.