Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 16.07 16.07 16.04 16.04 233 -0.31(-1.88%)
Apr 29, 2010 16.35 16.35 16.33 16.35 818 +0.27(+1.70%)
Apr 28, 2010 16.45 16.45 16.08 16.08 1,286 -0.21(-1.31%)
Apr 27, 2010 16.33 16.97 16.03 16.29 7,783 -0.26(-1.55%)
Apr 26, 2010 16.77 16.77 16.55 16.55 584 -0.13(-0.77%)
Apr 23, 2010 16.66 16.86 16.56 16.67 935 +0.21(+1.30%)
Apr 22, 2010 16.19 16.46 15.88 16.46 3,256 +0.47(+2.94%)
Apr 21, 2010 15.52 15.99 15.52 15.99 935 +0.04(+0.27%)
Apr 20, 2010 15.82 15.95 15.82 15.95 467 +0.13(+0.81%)
Apr 19, 2010 15.67 15.93 15.67 15.82 3,917 -0.15(-0.96%)
Apr 16, 2010 15.90 15.99 15.64 15.97 3,566 -8.40(-34.46%)
Apr 15, 2010 24.52 24.63 24.16 24.37 2,455 -0.38(-1.55%)
Apr 14, 2010 24.62 24.75 24.62 24.75 935 +0.56(+2.30%)
Apr 13, 2010 24.20 24.20 24.20 24.20 233 +0.26(+1.07%)
Apr 12, 2010 23.78 24.07 23.73 23.94 3,508 +0.17(+0.72%)
Apr 07, 2010 23.77 23.77 23.77 23.77 0 +0.28(+1.20%)
Apr 05, 2010 23.49 23.49 23.49 23.49 0 +0.27(+1.18%)
Mar 31, 2010 22.86 23.22 23.22 23.22 467 +0.13(+0.56%)
Mar 30, 2010 22.87 23.09 22.87 23.09 701 +0.42(+1.85%)
Mar 29, 2010 22.67 22.93 22.67 22.67 935 -0.38(-1.63%)
Mar 26, 2010 23.02 23.04 22.97 23.04 1,871 +0.09(+0.37%)
Mar 25, 2010 22.49 23.09 22.49 22.96 701 +0.27(+1.21%)
Mar 23, 2010 22.69 22.69 22.69 22.69 0 -0.09(-0.41%)
Mar 22, 2010 22.35 22.78 22.35 22.78 584 +0.21(+0.91%)
Mar 19, 2010 22.57 22.57 22.57 22.57 233 -0.09(-0.38%)
Mar 17, 2010 22.66 22.66 22.66 22.66 0 +0.43(+1.92%)
Mar 16, 2010 22.05 22.27 22.05 22.23 350 +0.61(+2.81%)
Mar 15, 2010 21.20 21.63 21.20 21.63 233 -0.01(-0.04%)
Mar 11, 2010 21.63 21.63 21.63 21.63 0 +0.34(+1.61%)
Mar 10, 2010 21.29 21.51 21.29 21.29 1,461 +0.00(+0.00%)
Mar 09, 2010 21.29 21.29 21.29 21.29 116 -0.03(-0.12%)
Mar 08, 2010 21.29 21.34 21.26 21.32 2,455 -0.02(-0.08%)
Mar 05, 2010 20.95 21.33 20.95 21.33 1,637 +0.61(+2.93%)
Mar 04, 2010 20.44 20.74 20.39 20.73 1,286 +0.19(+0.95%)
Feb 26, 2010 20.53 20.53 20.53 20.53 117 +0.15(+0.75%)
Feb 25, 2010 20.55 20.55 20.14 20.38 351 -0.38(-1.85%)
Feb 18, 2010 21.15 20.76 20.76 20.76 819 -0.06(-0.29%)
Feb 17, 2010 20.79 20.82 20.43 20.82 702 -0.24(-1.14%)
Feb 16, 2010 21.02 21.38 21.00 21.06 1,638 +0.34(+1.65%)
Feb 12, 2010 20.72 20.72 20.72 20.72 702 +0.23(+1.13%)
Feb 11, 2010 20.17 20.51 20.16 20.49 1,989 +0.50(+2.48%)
Feb 10, 2010 19.99 19.99 19.67 19.99 1,287 -0.09(-0.43%)
Feb 09, 2010 20.00 20.22 19.98 20.08 2,726 +0.29(+1.47%)
Feb 08, 2010 19.46 19.99 19.46 19.79 2,106 +0.56(+2.93%)
Feb 05, 2010 19.41 19.41 19.06 19.23 468 -0.21(-1.10%)
Feb 04, 2010 19.65 19.65 19.19 19.44 1,053 -0.64(-3.19%)
Feb 02, 2010 19.20 20.08 20.08 20.08 6,319 +1.11(+5.86%)
Feb 01, 2010 18.82 18.97 18.77 18.97 468 -0.09(-0.45%)
Jan 29, 2010 19.08 19.22 19.01 19.05 936 +0.21(+1.13%)
Jan 28, 2010 18.76 18.84 18.71 18.84 585 -0.10(-0.54%)
Jan 27, 2010 18.91 19.01 18.85 18.94 585 -0.21(-1.07%)
Jan 26, 2010 19.40 19.52 19.15 19.15 1,433 -0.01(-0.04%)
Jan 25, 2010 19.15 19.16 19.15 19.16 585 -0.08(-0.40%)
Jan 22, 2010 19.23 19.49 19.23 19.23 819 +0.26(+1.35%)
Jan 21, 2010 19.22 19.22 18.98 18.98 234 -0.21(-1.07%)
Jan 20, 2010 19.48 19.48 19.05 19.18 2,223 -0.56(-2.81%)
Jan 19, 2010 19.61 19.74 19.61 19.74 702 +0.32(+1.67%)
Jan 15, 2010 19.41 19.41 19.41 19.41 1,170 -0.50(-2.49%)
Jan 14, 2010 19.70 19.91 19.70 19.91 468 +0.49(+2.51%)
Jan 13, 2010 19.10 19.46 19.10 19.42 2,744 +0.03(+0.13%)
Jan 12, 2010 19.40 19.40 19.40 19.40 585 +0.04(+0.22%)
Jan 11, 2010 19.10 19.35 19.10 19.35 351 +0.30(+1.57%)
Jan 08, 2010 19.05 19.05 19.05 19.05 234 -0.13(-0.67%)
Jan 07, 2010 19.21 19.21 19.18 19.18 351 +0.15(+0.81%)
Jan 06, 2010 19.03 19.03 19.03 19.03 234 +0.00(+0.00%)
Jan 05, 2010 18.86 19.03 18.86 19.03 2,223 +0.17(+0.89%)
Jan 04, 2010 19.19 19.19 18.86 18.86 643 -0.37(-1.90%)
Dec 31, 2009 19.23 19.23 19.23 19.23 819 -0.43(-2.17%)
Dec 30, 2009 19.65 19.65 19.65 19.65 234 +0.14(+0.70%)
Dec 29, 2009 19.52 19.52 19.52 19.52 234 -0.33(-1.68%)
Dec 28, 2009 20.18 20.18 19.85 19.85 819 +0.00(+0.00%)
Dec 23, 2009 19.85 19.85 19.85 19.85 0 -0.36(-1.78%)
Dec 22, 2009 19.91 20.21 19.91 20.21 702 +0.15(+0.77%)
Dec 21, 2009 19.55 20.05 19.55 20.05 234 +0.71(+3.67%)
Dec 17, 2009 19.34 19.34 19.34 19.34 0 -0.44(-2.20%)
Dec 16, 2009 19.61 19.78 19.61 19.78 1,053 +0.75(+3.95%)
Dec 15, 2009 19.03 19.04 18.99 19.03 930 -0.20(-1.02%)
Dec 14, 2009 19.23 19.23 19.19 19.23 1,310 +0.00(+0.00%)
Dec 11, 2009 19.14 19.23 19.14 19.23 1,755 +0.38(+2.04%)
Dec 10, 2009 18.71 18.84 18.71 18.84 1,287 +0.34(+1.85%)
Dec 09, 2009 17.82 18.50 17.82 18.50 2,691 -0.09(-0.46%)
Dec 08, 2009 18.58 18.58 18.58 18.58 117 +0.21(+1.16%)
Dec 07, 2009 18.37 18.37 18.37 18.37 585 +0.42(+2.33%)
Dec 04, 2009 17.95 17.95 17.95 17.95 1,170 +0.01(+0.05%)
Dec 03, 2009 18.06 18.20 17.94 17.94 2,691 +0.31(+1.74%)
Dec 01, 2009 17.64 17.64 17.64 17.64 819 +0.43(+2.48%)
Nov 30, 2009 17.27 17.27 17.21 17.21 3,012 -0.09(-0.49%)
Nov 27, 2009 17.75 17.75 17.29 17.29 702 -0.54(-3.03%)
Nov 24, 2009 17.37 17.83 17.83 17.83 3,982 +0.20(+1.11%)
Nov 23, 2009 18.48 18.48 17.64 17.64 585 -0.02(-0.12%)
Nov 20, 2009 17.66 17.66 17.66 17.66 175 -0.18(-0.98%)
Nov 19, 2009 18.27 18.38 17.83 17.83 1,433 -0.65(-3.51%)
Nov 17, 2009 18.48 18.48 18.48 18.48 0 +0.31(+1.69%)
Nov 16, 2009 18.61 18.61 18.18 18.18 234 -0.52(-2.79%)
Nov 13, 2009 18.70 18.70 18.70 18.70 117 +0.34(+1.86%)
Nov 10, 2009 18.35 18.35 18.35 18.35 0 -0.12(-0.65%)
Nov 09, 2009 18.06 18.64 18.06 18.47 1,054 +0.45(+2.51%)
Nov 05, 2009 18.02 18.02 18.02 18.02 0 +0.41(+2.33%)
Nov 04, 2009 17.44 17.61 17.44 17.61 468 +0.26(+1.48%)
Nov 03, 2009 17.08 17.36 17.08 17.36 351 +0.32(+1.90%)
Nov 02, 2009 17.03 17.03 17.03 17.03 351 +0.41(+2.47%)
Oct 30, 2009 16.66 16.66 16.62 16.62 937 -0.45(-2.65%)
Oct 29, 2009 12.24 17.07 12.24 17.07 1,991 +0.43(+2.56%)
Oct 28, 2009 17.05 17.20 16.65 16.65 3,162 -0.83(-4.74%)
Oct 27, 2009 17.59 17.59 17.48 17.48 585 -0.21(-1.21%)
Oct 26, 2009 17.55 17.69 17.55 17.69 819 +0.13(+0.73%)
Oct 23, 2009 17.56 17.56 17.56 17.56 819 -0.26(-1.44%)
Oct 22, 2009 17.84 17.84 17.36 17.82 702 -0.57(-3.11%)
Oct 20, 2009 19.25 18.39 18.39 18.39 2,576 -0.20(-1.10%)
Oct 19, 2009 18.15 18.59 18.09 18.59 937 +0.57(+3.17%)
Oct 12, 2009 18.06 18.02 18.02 18.02 3,162 -0.24(-1.31%)
Oct 09, 2009 18.26 18.26 18.26 18.26 117 +0.33(+1.86%)
Oct 08, 2009 17.83 18.16 17.83 17.93 819 +0.24(+1.35%)
Oct 07, 2009 17.49 17.69 17.49 17.69 234 -0.14(-0.77%)
Oct 06, 2009 17.81 17.83 17.81 17.83 468 +0.08(+0.43%)
Oct 05, 2009 17.75 17.75 17.75 17.75 117 +0.09(+0.53%)
Oct 01, 2009 17.65 17.65 17.65 17.65 0 -0.29(-1.62%)
Sep 29, 2009 17.95 17.95 17.95 17.95 0 +0.33(+1.87%)
Sep 28, 2009 17.84 17.84 17.62 17.62 351 +0.12(+0.71%)
Sep 24, 2009 17.13 17.49 17.49 17.49 468 -0.36(-2.01%)
Sep 23, 2009 18.21 18.21 17.85 17.85 702 -0.72(-3.86%)
Sep 22, 2009 18.78 18.78 18.57 18.57 937 -0.51(-2.68%)
Sep 21, 2009 18.43 19.11 18.43 19.08 585 +0.99(+5.47%)
Sep 18, 2009 18.09 18.09 18.09 18.09 117 +0.29(+1.63%)
Sep 17, 2009 17.80 17.80 17.80 17.80 117 +0.47(+2.71%)
Sep 10, 2009 17.51 17.33 17.33 17.33 819 -0.47(-2.64%)
Sep 04, 2009 17.60 17.80 17.80 17.80 819 +0.48(+2.76%)
Sep 03, 2009 17.56 17.56 17.25 17.32 6,325 -0.12(-0.69%)
Sep 02, 2009 17.29 17.44 17.29 17.44 937 -0.20(-1.11%)
Sep 01, 2009 17.84 17.84 17.64 17.64 1,405 -0.16(-0.91%)
Aug 31, 2009 18.21 18.21 17.80 17.80 1,405 -0.68(-3.69%)
Aug 27, 2009 18.48 18.48 18.48 18.48 351 -0.50(-2.61%)
Aug 26, 2009 18.72 18.98 18.72 18.98 702 -0.02(-0.09%)
Aug 21, 2009 19.00 19.00 19.00 19.00 117 +0.43(+2.30%)
Aug 19, 2009 18.57 18.57 18.57 18.57 117 +0.38(+2.11%)
Aug 18, 2009 18.35 18.35 18.18 18.18 937 -0.17(-0.93%)
Aug 17, 2009 18.70 18.70 18.35 18.35 1,405 -0.62(-3.28%)
Aug 14, 2009 18.98 18.98 18.98 18.98 585 -0.41(-2.11%)
Aug 13, 2009 19.58 19.58 19.39 19.39 234 -0.38(-1.90%)
Aug 12, 2009 19.78 19.78 19.76 19.76 234 -0.51(-2.53%)
Aug 11, 2009 20.28 20.28 20.28 20.28 117 +0.10(+0.51%)
Aug 07, 2009 19.98 20.17 20.17 20.17 351 +0.42(+2.12%)
Aug 06, 2009 19.75 19.75 19.75 19.75 234 +0.55(+2.89%)
Aug 04, 2009 19.38 19.20 19.20 19.20 819 +0.42(+2.23%)
Jul 31, 2009 18.94 18.78 18.78 18.78 3,279 -0.17(-0.90%)
Jul 29, 2009 18.95 18.95 18.95 18.95 468 +0.08(+0.41%)
Jul 28, 2009 18.88 18.88 18.88 18.88 234 +0.09(+0.50%)
Jul 27, 2009 18.18 18.78 18.18 18.78 5,271 +0.02(+0.09%)
Jul 24, 2009 18.61 18.78 18.33 18.76 468 +0.12(+0.64%)
Jul 23, 2009 18.78 18.78 18.64 18.64 2,342 -0.12(-0.64%)
Jul 22, 2009 18.64 18.78 18.51 18.76 13,587 -2.28(-10.83%)
Jul 21, 2009 21.04 21.04 21.04 21.04 117 -0.38(-1.79%)
Jul 20, 2009 21.43 21.43 21.43 21.43 351 +0.30(+1.41%)
Jul 17, 2009 21.13 21.13 21.13 21.13 117 +0.64(+3.12%)
Jul 15, 2009 20.28 20.49 20.49 20.49 819 +0.85(+4.35%)
Jul 14, 2009 19.51 19.64 18.09 19.64 1,288 +0.34(+1.77%)
Jul 13, 2009 19.45 19.46 19.29 19.29 585 +0.34(+1.80%)
Jul 09, 2009 18.97 18.97 18.95 18.95 937 -0.04(-0.22%)
Jul 08, 2009 19.25 19.42 19.00 19.00 1,522 -0.17(-0.89%)
Jul 07, 2009 19.21 19.21 19.17 19.17 2,811 +0.03(+0.18%)
Jul 06, 2009 19.64 19.64 19.13 19.13 6,208 -0.55(-2.78%)
Jul 02, 2009 19.68 19.68 19.68 19.68 351 -0.17(-0.86%)
Jul 01, 2009 19.97 19.97 19.85 19.85 234 -0.21(-1.06%)
Jun 30, 2009 20.11 20.36 19.00 20.06 13,119 +0.27(+1.38%)
Jun 26, 2009 20.60 19.79 19.79 19.79 3,162 -1.20(-5.70%)
Jun 25, 2009 20.98 20.98 20.80 20.98 4,216 -0.36(-1.68%)
Jun 17, 2009 21.34 21.34 21.34 21.34 0 +0.76(+3.69%)
Jun 16, 2009 21.13 21.13 20.58 20.58 1,405 -1.00(-4.63%)
Jun 15, 2009 21.58 21.58 21.58 21.58 351 -0.61(-2.77%)
Jun 11, 2009 22.20 22.20 22.20 22.20 117 -0.43(-1.89%)
Jun 10, 2009 22.62 22.62 22.62 22.62 117 -0.30(-1.30%)
Jun 05, 2009 22.92 22.92 22.92 22.92 117 -0.16(-0.70%)
Jun 04, 2009 23.69 23.69 23.05 23.08 585 +0.21(+0.93%)
Jun 03, 2009 22.82 22.96 22.82 22.87 1,522 +0.03(+0.15%)
Jun 02, 2009 22.84 22.84 22.84 22.84 117 +0.34(+1.52%)
Jun 01, 2009 23.08 23.45 22.50 22.50 351 +0.30(+1.35%)
May 29, 2009 21.55 22.49 21.55 22.20 7,156 +1.49(+7.22%)
May 28, 2009 21.37 21.37 20.18 20.70 10,249 -0.64(-3.00%)
May 27, 2009 22.20 22.20 21.34 21.34 7,561 -0.55(-2.53%)
May 26, 2009 21.27 22.25 21.27 21.90 3,514 +1.27(+6.17%)
May 22, 2009 20.63 20.63 20.63 20.63 351 -0.29(-1.39%)
May 21, 2009 21.00 21.34 20.92 20.92 937 -0.96(-4.41%)
May 20, 2009 22.36 22.36 21.88 21.88 2,869 -0.38(-1.69%)
May 19, 2009 22.20 22.34 22.08 22.26 7,848 -0.06(-0.27%)
May 18, 2009 22.19 22.32 21.77 22.32 2,673 +0.34(+1.55%)
May 15, 2009 21.79 21.97 21.79 21.97 2,342 +0.46(+2.14%)
May 13, 2009 21.77 21.51 21.51 21.51 819 -0.83(-3.71%)
May 12, 2009 22.34 22.34 22.34 22.34 351 -0.71(-3.07%)
May 07, 2009 23.05 23.05 23.05 23.05 5,036 -0.68(-2.88%)
May 06, 2009 23.73 23.73 23.73 23.73 117 -1.02(-4.14%)
May 05, 2009 25.23 25.23 24.76 24.76 468 +0.43(+1.75%)
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.