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 (%)
Jun 30, 2008 17.07 17.07 17.07 17.07 117 -0.18(-1.04%)
Jun 27, 2008 17.75 17.76 17.25 17.25 586 -0.89(-4.89%)
Jun 26, 2008 18.29 18.47 18.13 18.13 1,524 -0.84(-4.40%)
Jun 25, 2008 18.65 19.22 18.44 18.97 2,205 +0.43(+2.30%)
Jun 24, 2008 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Jun 23, 2008 19.40 19.40 17.35 18.54 6,568 -1.53(-7.64%)
Jun 20, 2008 18.71 20.17 18.50 20.08 2,111 +0.68(+3.52%)
Jun 19, 2008 18.33 19.40 18.33 19.40 351 +1.11(+6.06%)
Jun 18, 2008 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Jun 17, 2008 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Jun 16, 2008 18.29 18.29 18.29 18.29 117 +0.68(+3.87%)
Jun 13, 2008 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Jun 12, 2008 17.61 17.61 17.61 17.61 234 -0.11(-0.63%)
Jun 11, 2008 18.76 18.76 17.72 17.72 586 -0.47(-2.58%)
Jun 10, 2008 18.44 20.46 17.05 18.18 6,216 +1.25(+7.40%)
Jun 09, 2008 17.31 18.68 16.93 16.93 2,580 -0.38(-2.22%)
Jun 06, 2008 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Jun 05, 2008 17.32 17.32 17.32 17.32 117 +0.01(+0.05%)
Jun 04, 2008 16.75 17.32 16.75 17.31 1,759 +0.55(+3.31%)
Jun 03, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Jun 02, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
May 30, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
May 29, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
May 28, 2008 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
May 27, 2008 16.75 16.75 16.75 16.75 1,055 +0.02(+0.13%)
May 26, 2008 17.05 17.22 16.62 16.73 0 +0.00(+0.00%)
May 23, 2008 17.05 17.22 16.62 16.73 938 -0.96(-5.42%)
May 22, 2008 17.69 17.69 17.69 17.69 351 +0.21(+1.22%)
May 21, 2008 17.48 17.48 17.48 17.48 586 -0.51(-2.84%)
May 20, 2008 17.82 17.99 17.82 17.99 234 -0.51(-2.76%)
May 19, 2008 17.82 18.50 17.69 18.50 1,876 +0.00(+0.00%)
May 16, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
May 15, 2008 18.50 18.50 18.50 18.50 117 -0.68(-3.56%)
May 14, 2008 19.18 19.18 19.18 19.18 0 +0.00(+0.00%)
May 13, 2008 19.27 19.27 19.18 19.18 234 +0.43(+2.27%)
May 12, 2008 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
May 09, 2008 18.33 18.76 18.33 18.76 234 +1.28(+7.32%)
May 08, 2008 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
May 07, 2008 17.49 17.90 17.21 17.48 3,870 -0.42(-2.33%)
May 06, 2008 17.33 17.90 17.33 17.89 938 -0.69(-3.72%)
May 05, 2008 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
May 02, 2008 18.59 18.59 18.59 18.59 117 -0.51(-2.68%)
May 01, 2008 19.10 19.10 19.10 19.10 0 +0.00(+0.00%)
Apr 30, 2008 19.10 19.10 19.10 19.10 117 -0.51(-2.61%)
Apr 29, 2008 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Apr 28, 2008 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Apr 25, 2008 19.01 19.78 19.01 19.61 469 +0.09(+0.44%)
Apr 24, 2008 17.99 19.52 17.90 19.52 2,345 +1.96(+11.16%)
Apr 23, 2008 17.90 18.76 17.05 17.56 22,181 +1.36(+8.43%)
Apr 22, 2008 16.62 16.62 16.20 16.20 938 -0.94(-5.47%)
Apr 21, 2008 17.14 17.14 17.14 17.14 117 -0.51(-2.90%)
Apr 18, 2008 17.65 17.65 17.65 17.65 117 +0.51(+2.98%)
Apr 17, 2008 17.14 17.14 17.14 17.14 0 +0.00(+0.00%)
Apr 16, 2008 17.14 17.14 17.14 17.14 117 +0.09(+0.50%)
Apr 15, 2008 17.05 17.05 17.05 17.05 117 +0.43(+2.56%)
Apr 14, 2008 17.14 17.14 16.62 16.62 234 +0.00(+0.00%)
Apr 11, 2008 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Apr 10, 2008 16.54 17.05 16.54 16.62 2,463 -0.43(-2.50%)
Apr 09, 2008 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
Apr 08, 2008 17.56 17.56 17.05 17.05 234 +0.00(+0.00%)
Apr 07, 2008 17.73 17.73 17.05 17.05 351 -0.17(-0.99%)
Apr 04, 2008 17.22 17.22 17.22 17.22 0 +0.00(+0.00%)
Apr 03, 2008 17.22 17.22 17.22 17.22 0 +0.00(+0.00%)
Apr 02, 2008 17.22 17.22 17.22 17.22 117 +0.51(+3.06%)
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.