Stock Quote

Aarons Holdings Company (NY: AAN )

24.06 USD -0.86 (-3.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 18.40 18.40 18.15 18.40 900 +0.15(+0.82%)
Sep 29, 2010 18.25 18.35 18.25 18.25 1,999 -0.15(-0.82%)
Sep 28, 2010 18.02 18.40 17.85 18.40 5,700 +0.40(+2.22%)
Sep 27, 2010 17.76 18.10 17.76 18.00 5,600 +0.10(+0.54%)
Sep 24, 2010 17.85 17.90 17.56 17.90 11,800 +0.43(+2.48%)
Sep 23, 2010 17.50 17.73 17.47 17.47 9,065 +0.07(+0.40%)
Sep 22, 2010 17.42 17.45 17.30 17.40 7,500 +0.03(+0.17%)
Sep 21, 2010 17.30 17.55 17.30 17.37 11,000 +0.07(+0.40%)
Sep 20, 2010 16.65 17.30 16.65 17.30 12,400 +0.65(+3.90%)
Sep 17, 2010 16.65 16.92 16.49 16.65 2,900 -0.26(-1.54%)
Sep 15, 2010 16.91 16.91 16.91 16.91 500 +0.05(+0.30%)
Sep 14, 2010 17.00 17.00 16.86 16.86 10,896 -0.09(-0.53%)
Sep 13, 2010 15.30 17.00 15.30 16.95 29,864 +2.95(+21.07%)
Sep 10, 2010 13.85 14.00 13.83 14.00 5,400 +0.05(+0.36%)
Sep 09, 2010 13.78 13.95 13.75 13.95 2,200 +0.12(+0.87%)
Sep 08, 2010 13.99 14.10 13.83 13.83 1,200 +0.01(+0.07%)
Sep 07, 2010 14.10 14.10 13.82 13.82 400 -0.38(-2.68%)
Sep 03, 2010 13.65 14.20 13.65 14.20 15,400 +1.00(+7.58%)
Sep 02, 2010 13.20 13.20 13.20 13.20 100 +0.20(+1.54%)
Sep 01, 2010 13.00 13.00 13.00 13.00 100 -0.14(-1.07%)
Aug 31, 2010 13.25 13.25 13.14 13.14 600 -0.31(-2.30%)
Aug 27, 2010 13.45 13.45 13.45 13.45 100 -0.15(-1.10%)
Aug 25, 2010 13.50 13.60 13.60 13.60 200 +0.30(+2.26%)
Aug 24, 2010 13.45 13.45 13.17 13.30 700 -0.40(-2.92%)
Aug 23, 2010 13.70 13.70 13.70 13.70 100 -0.24(-1.72%)
Aug 20, 2010 13.94 13.94 13.94 13.94 100 -0.16(-1.13%)
Aug 18, 2010 14.10 14.10 14.10 14.10 100 +0.18(+1.29%)
Aug 16, 2010 13.92 13.92 13.92 13.92 400 -0.33(-2.32%)
Aug 12, 2010 14.25 14.25 14.25 14.25 100 -0.45(-3.06%)
Aug 09, 2010 14.60 14.70 14.70 14.70 900 +0.35(+2.44%)
Aug 06, 2010 14.35 14.35 14.35 14.35 100 -0.32(-2.18%)
Aug 04, 2010 14.67 14.67 14.67 14.67 900 +0.03(+0.20%)
Aug 03, 2010 15.00 15.00 14.64 14.64 700 -0.01(-0.07%)
Jul 30, 2010 14.65 14.65 14.65 14.65 100 +0.05(+0.34%)
Jul 29, 2010 15.10 15.10 14.60 14.60 600 -0.10(-0.68%)
Jul 28, 2010 14.70 14.70 14.70 14.70 200 +0.34(+2.37%)
Jul 27, 2010 14.36 14.36 13.72 14.36 600 -0.14(-0.97%)
Jul 26, 2010 14.50 14.50 14.50 14.50 500 +0.25(+1.75%)
Jul 23, 2010 14.21 14.25 14.21 14.25 300 +0.20(+1.42%)
Jul 22, 2010 14.05 14.05 14.05 14.05 100 +0.15(+1.08%)
Jul 16, 2010 14.14 13.90 13.90 13.90 200 -0.30(-2.11%)
Jul 15, 2010 14.20 14.20 14.20 14.20 200 +0.15(+1.07%)
Jul 14, 2010 14.00 14.12 13.99 14.05 5,200 -0.20(-1.40%)
Jul 13, 2010 14.19 14.25 14.19 14.25 300 +0.50(+3.64%)
Jul 12, 2010 13.75 13.75 13.75 13.75 600 -0.25(-1.79%)
Jul 08, 2010 14.35 14.00 14.00 14.00 1,000 -0.65(-4.44%)
Jul 07, 2010 13.35 14.65 13.35 14.65 1,700 +1.64(+12.61%)
Jul 06, 2010 13.47 13.60 13.01 13.01 1,700 -0.15(-1.14%)
Jul 02, 2010 13.16 13.60 13.00 13.16 4,033 +0.11(+0.84%)
Jul 01, 2010 13.60 13.60 13.01 13.05 2,600 -0.65(-4.74%)
Jun 29, 2010 14.85 13.70 13.70 13.70 3,900 -1.53(-10.05%)
Jun 24, 2010 15.60 15.23 15.23 15.23 800 -0.42(-2.68%)
Jun 23, 2010 15.40 15.65 15.40 15.65 500 +0.10(+0.64%)
Jun 22, 2010 15.20 15.55 15.07 15.55 5,200 +0.10(+0.65%)
Jun 21, 2010 15.65 15.65 15.45 15.45 900 -0.40(-2.52%)
Jun 18, 2010 15.85 16.10 15.85 15.85 300 -0.05(-0.31%)
Jun 15, 2010 15.61 15.90 15.90 15.90 400 +0.15(+0.95%)
Jun 14, 2010 15.65 15.75 15.65 15.75 600 +0.35(+2.27%)
Jun 11, 2010 15.40 15.40 15.40 15.40 100 +0.20(+1.32%)
Jun 09, 2010 15.20 15.20 15.20 15.20 0 -0.02(-0.13%)
Jun 08, 2010 15.26 15.26 15.00 15.22 1,800 -0.15(-0.98%)
Jun 07, 2010 15.50 15.50 15.37 15.37 800 -0.44(-2.78%)
Jun 04, 2010 15.81 16.00 15.80 15.81 2,600 -0.34(-2.11%)
Jun 03, 2010 15.27 16.30 15.27 16.15 2,100 +0.30(+1.89%)
Jun 02, 2010 15.85 15.85 15.85 15.85 2,100 +0.10(+0.63%)
Jun 01, 2010 15.78 15.78 15.75 15.75 300 -0.26(-1.62%)
May 28, 2010 16.01 16.02 16.01 16.01 2,600 -0.14(-0.87%)
May 26, 2010 16.48 16.15 16.15 16.15 2,700 +0.10(+0.62%)
May 25, 2010 15.65 16.05 15.50 16.05 8,250 -0.02(-0.12%)
May 24, 2010 16.15 16.15 16.07 16.07 400 +0.05(+0.31%)
May 21, 2010 16.00 16.02 16.00 16.02 1,200 -0.64(-3.84%)
May 20, 2010 16.66 16.66 16.66 16.66 200 +0.41(+2.52%)
May 19, 2010 16.30 16.30 16.11 16.25 2,500 +0.00(+0.00%)
May 18, 2010 17.00 17.00 16.13 16.25 2,100 -0.50(-2.99%)
May 17, 2010 16.48 16.75 16.45 16.75 1,300 -0.01(-0.06%)
May 14, 2010 16.76 17.50 16.70 16.76 1,500 -0.13(-0.77%)
May 11, 2010 16.89 16.89 16.89 16.89 0 -0.21(-1.23%)
May 10, 2010 16.75 17.10 16.73 17.10 500 +0.60(+3.64%)
May 07, 2010 16.70 16.85 16.50 16.50 600 +0.26(+1.63%)
May 06, 2010 17.23 17.37 16.24 16.24 2,050 -1.16(-6.70%)
May 05, 2010 17.55 17.59 17.40 17.40 3,599 -1.02(-5.54%)
May 03, 2010 18.42 18.42 18.42 18.42 0 -0.34(-1.81%)
Apr 30, 2010 18.79 18.79 18.76 18.76 200 -0.36(-1.88%)
Apr 29, 2010 19.12 19.12 19.10 19.12 700 +0.32(+1.70%)
Apr 28, 2010 19.24 19.24 18.80 18.80 1,100 -0.25(-1.31%)
Apr 27, 2010 19.10 19.85 18.75 19.05 6,656 -0.30(-1.55%)
Apr 26, 2010 19.61 19.61 19.35 19.35 500 -0.15(-0.77%)
Apr 23, 2010 19.48 19.72 19.37 19.50 800 +0.25(+1.30%)
Apr 22, 2010 18.93 19.25 18.58 19.25 2,785 +0.55(+2.94%)
Apr 21, 2010 18.15 18.70 18.15 18.70 800 +0.05(+0.27%)
Apr 20, 2010 18.50 18.65 18.50 18.65 400 +0.15(+0.81%)
Apr 19, 2010 18.32 18.63 18.32 18.50 3,350 -0.18(-0.96%)
Apr 16, 2010 18.60 18.70 18.29 18.68 3,050 -9.82(-34.46%)
Apr 15, 2010 28.68 28.80 28.25 28.50 2,100 -0.45(-1.55%)
Apr 14, 2010 28.79 28.95 28.79 28.95 800 +0.65(+2.30%)
Apr 13, 2010 28.30 28.30 28.30 28.30 200 +0.30(+1.07%)
Apr 12, 2010 27.81 28.15 27.75 28.00 3,000 +0.20(+0.72%)
Apr 07, 2010 27.80 27.80 27.80 27.80 0 +0.33(+1.20%)
Apr 05, 2010 27.47 27.47 27.47 27.47 0 +0.32(+1.18%)
Mar 31, 2010 26.73 27.15 27.15 27.15 400 +0.15(+0.56%)
Mar 30, 2010 26.75 27.00 26.75 27.00 600 +0.49(+1.85%)
Mar 29, 2010 26.51 26.82 26.51 26.51 800 -0.44(-1.63%)
Mar 26, 2010 26.92 26.95 26.86 26.95 1,600 +0.10(+0.37%)
Mar 25, 2010 26.30 27.00 26.30 26.85 600 +0.32(+1.21%)
Mar 23, 2010 26.53 26.53 26.53 26.53 0 -0.11(-0.41%)
Mar 22, 2010 26.14 26.64 26.14 26.64 500 +0.24(+0.91%)
Mar 19, 2010 26.40 26.40 26.40 26.40 200 -0.10(-0.38%)
Mar 17, 2010 26.50 26.50 26.50 26.50 0 +0.50(+1.92%)
Mar 16, 2010 25.79 26.05 25.79 26.00 300 +0.71(+2.81%)
Mar 15, 2010 24.79 25.29 24.79 25.29 200 -0.01(-0.04%)
Mar 11, 2010 25.30 25.30 25.30 25.30 0 +0.40(+1.61%)
Mar 10, 2010 24.90 25.15 24.90 24.90 1,250 +0.00(+0.00%)
Mar 09, 2010 24.90 24.90 24.90 24.90 100 -0.03(-0.12%)
Mar 08, 2010 24.90 24.95 24.86 24.93 2,100 -0.02(-0.08%)
Mar 05, 2010 24.50 24.95 24.50 24.95 1,400 +0.71(+2.93%)
Mar 04, 2010 23.90 24.25 23.85 24.24 1,100 +0.21(+0.87%)
Feb 26, 2010 24.03 24.03 24.03 24.03 100 +0.18(+0.75%)
Feb 25, 2010 24.05 24.05 23.57 23.85 300 -0.45(-1.85%)
Feb 18, 2010 24.75 24.30 24.30 24.30 700 -0.07(-0.29%)
Feb 17, 2010 24.33 24.37 23.91 24.37 600 -0.28(-1.14%)
Feb 16, 2010 24.60 25.02 24.58 24.65 1,400 +0.40(+1.65%)
Feb 12, 2010 24.25 24.25 24.25 24.25 600 +0.27(+1.13%)
Feb 11, 2010 23.61 24.00 23.60 23.98 1,700 +0.58(+2.48%)
Feb 10, 2010 23.40 23.40 23.02 23.40 1,100 -0.10(-0.43%)
Feb 09, 2010 23.41 23.66 23.38 23.50 2,330 +0.34(+1.47%)
Feb 08, 2010 22.77 23.40 22.77 23.16 1,800 +0.66(+2.93%)
Feb 05, 2010 22.72 22.72 22.31 22.50 400 -0.25(-1.10%)
Feb 04, 2010 23.00 23.00 22.46 22.75 900 -0.75(-3.19%)
Feb 02, 2010 22.47 23.50 23.50 23.50 5,400 +1.30(+5.86%)
Feb 01, 2010 22.03 22.20 21.97 22.20 400 -0.10(-0.45%)
Jan 29, 2010 22.33 22.49 22.25 22.30 800 +0.25(+1.13%)
Jan 28, 2010 21.95 22.05 21.90 22.05 500 -0.12(-0.54%)
Jan 27, 2010 22.13 22.25 22.06 22.17 500 -0.24(-1.07%)
Jan 26, 2010 22.70 22.85 22.41 22.41 1,225 -0.01(-0.04%)
Jan 25, 2010 22.41 22.42 22.41 22.42 500 -0.09(-0.40%)
Jan 22, 2010 22.51 22.81 22.51 22.51 700 +0.30(+1.35%)
Jan 21, 2010 22.49 22.49 22.21 22.21 200 -0.24(-1.07%)
Jan 20, 2010 22.80 22.80 22.30 22.45 1,900 -0.65(-2.81%)
Jan 19, 2010 22.95 23.10 22.95 23.10 600 +0.38(+1.67%)
Jan 15, 2010 22.72 22.72 22.72 22.72 1,000 -0.58(-2.49%)
Jan 14, 2010 23.05 23.30 23.05 23.30 400 +0.57(+2.51%)
Jan 13, 2010 22.35 22.77 22.35 22.73 2,345 +0.03(+0.13%)
Jan 12, 2010 22.70 22.70 22.70 22.70 500 +0.05(+0.22%)
Jan 11, 2010 22.35 22.65 22.35 22.65 300 +0.35(+1.57%)
Jan 08, 2010 22.30 22.30 22.30 22.30 200 -0.15(-0.67%)
Jan 07, 2010 22.48 22.48 22.45 22.45 300 +0.18(+0.81%)
Jan 06, 2010 22.27 22.27 22.27 22.27 200 +0.00(+0.00%)
Jan 05, 2010 22.07 22.27 22.07 22.27 1,900 +0.20(+0.89%)
Jan 04, 2010 22.46 22.46 22.07 22.07 550 -0.43(-1.90%)
Dec 31, 2009 22.50 22.50 22.50 22.50 700 -0.50(-2.17%)
Dec 30, 2009 23.00 23.00 23.00 23.00 200 +0.16(+0.70%)
Dec 29, 2009 22.84 22.84 22.84 22.84 200 -0.39(-1.68%)
Dec 28, 2009 23.62 23.62 23.23 23.23 700 +0.00(+0.00%)
Dec 23, 2009 23.23 23.23 23.23 23.23 0 -0.42(-1.78%)
Dec 22, 2009 23.30 23.65 23.30 23.65 600 +0.18(+0.77%)
Dec 21, 2009 22.88 23.47 22.88 23.47 200 +0.83(+3.67%)
Dec 17, 2009 22.64 22.64 22.64 22.64 0 -0.51(-2.20%)
Dec 16, 2009 22.95 23.15 22.95 23.15 900 +0.88(+3.95%)
Dec 15, 2009 22.27 22.28 22.22 22.27 795 -0.23(-1.02%)
Dec 14, 2009 22.50 22.50 22.46 22.50 1,120 +0.00(+0.00%)
Dec 11, 2009 22.40 22.50 22.40 22.50 1,500 +0.45(+2.04%)
Dec 10, 2009 21.90 22.05 21.90 22.05 1,100 +0.40(+1.85%)
Dec 09, 2009 20.85 21.65 20.85 21.65 2,300 -0.10(-0.46%)
Dec 08, 2009 21.75 21.75 21.75 21.75 100 +0.25(+1.16%)
Dec 07, 2009 21.50 21.50 21.50 21.50 500 +0.49(+2.33%)
Dec 04, 2009 21.01 21.01 21.01 21.01 1,000 +0.01(+0.05%)
Dec 03, 2009 21.14 21.30 21.00 21.00 2,300 +0.36(+1.74%)
Dec 01, 2009 20.64 20.64 20.64 20.64 700 +0.50(+2.48%)
Nov 30, 2009 20.21 20.21 20.14 20.14 2,574 -0.10(-0.49%)
Nov 27, 2009 20.77 20.77 20.24 20.24 600 -0.65(-3.11%)
Nov 24, 2009 20.35 20.89 20.89 20.89 3,400 +0.23(+1.11%)
Nov 23, 2009 21.65 21.65 20.66 20.66 500 -0.02(-0.12%)
Nov 20, 2009 20.68 20.68 20.68 20.68 150 -0.21(-0.98%)
Nov 19, 2009 21.40 21.53 20.89 20.89 1,224 -0.76(-3.51%)
Nov 17, 2009 21.65 21.65 21.65 21.65 0 +0.36(+1.69%)
Nov 16, 2009 21.80 21.80 21.29 21.29 200 -0.61(-2.79%)
Nov 13, 2009 21.90 21.90 21.90 21.90 100 +0.40(+1.86%)
Nov 10, 2009 21.50 21.50 21.50 21.50 0 -0.14(-0.65%)
Nov 09, 2009 21.15 21.84 21.15 21.64 900 +0.53(+2.51%)
Nov 05, 2009 21.11 21.11 21.11 21.11 0 +0.48(+2.33%)
Nov 04, 2009 20.43 20.63 20.43 20.63 400 +0.30(+1.48%)
Nov 03, 2009 20.01 20.33 20.01 20.33 300 +0.38(+1.90%)
Nov 02, 2009 19.95 19.95 19.95 19.95 300 +0.48(+2.47%)
Oct 30, 2009 19.52 19.52 19.47 19.47 800 -0.53(-2.65%)
Oct 29, 2009 14.34 20.00 14.34 20.00 1,700 +0.50(+2.56%)
Oct 28, 2009 19.97 20.15 19.50 19.50 2,700 -0.97(-4.74%)
Oct 27, 2009 20.60 20.60 20.47 20.47 500 -0.25(-1.21%)
Oct 26, 2009 20.56 20.72 20.56 20.72 700 +0.15(+0.73%)
Oct 23, 2009 20.57 20.57 20.57 20.57 700 -0.30(-1.44%)
Oct 22, 2009 20.90 20.90 20.34 20.87 600 -0.67(-3.11%)
Oct 20, 2009 22.55 21.54 21.54 21.54 2,200 -0.24(-1.10%)
Oct 19, 2009 21.26 21.78 21.19 21.78 800 +0.67(+3.17%)
Oct 12, 2009 21.15 21.11 21.11 21.11 2,700 -0.28(-1.31%)
Oct 09, 2009 21.39 21.39 21.39 21.39 100 +0.39(+1.86%)
Oct 08, 2009 20.88 21.27 20.88 21.00 700 +0.28(+1.35%)
Oct 07, 2009 20.49 20.72 20.49 20.72 200 -0.16(-0.77%)
Oct 06, 2009 20.86 20.88 20.86 20.88 400 +0.09(+0.43%)
Oct 05, 2009 20.79 20.79 20.79 20.79 100 +0.11(+0.53%)
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.