Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.26 22.42 22.26 22.30 691 +0.33(+1.50%)
May 30, 2007 21.86 21.97 21.74 21.97 1,498 +0.45(+2.10%)
May 29, 2007 21.61 21.61 21.52 21.52 576 +0.26(+1.22%)
May 25, 2007 21.27 21.27 21.26 21.26 1,498 -0.24(-1.13%)
May 24, 2007 21.50 21.50 21.50 21.50 230 -0.06(-0.28%)
May 23, 2007 21.87 21.87 21.56 21.56 1,498 +0.00(+0.00%)
May 22, 2007 21.69 21.69 21.56 21.56 691 -0.17(-0.80%)
May 21, 2007 21.60 21.95 21.60 21.74 3,226 +0.14(+0.64%)
May 18, 2007 21.22 21.60 21.16 21.60 2,881 +0.35(+1.63%)
May 17, 2007 21.35 21.37 21.12 21.25 460 -0.23(-1.05%)
May 16, 2007 21.43 21.48 21.43 21.48 3,111 -0.16(-0.76%)
May 15, 2007 21.64 21.64 21.64 21.64 230 -0.36(-1.62%)
May 14, 2007 22.00 22.00 22.00 22.00 460 -0.36(-1.59%)
May 11, 2007 22.35 22.35 22.35 22.35 115 +0.36(+1.62%)
May 10, 2007 22.26 22.44 22.00 22.00 576 -0.17(-0.78%)
May 09, 2007 22.39 22.39 22.17 22.17 1,037 -0.25(-1.12%)
May 08, 2007 22.42 22.42 22.42 22.42 230 -0.36(-1.56%)
May 07, 2007 22.14 22.78 22.14 22.78 4,494 +0.43(+1.90%)
May 04, 2007 22.22 22.78 22.22 22.35 2,535 -0.08(-0.35%)
May 03, 2007 22.42 22.43 22.42 22.43 1,267 -0.13(-0.58%)
May 02, 2007 22.21 22.56 21.85 22.56 1,843 +0.56(+2.56%)
May 01, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Apr 30, 2007 22.10 22.10 22.00 22.00 345 -0.35(-1.55%)
Apr 27, 2007 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Apr 26, 2007 22.34 22.34 22.34 22.34 806 -0.10(-0.43%)
Apr 25, 2007 22.13 22.44 22.13 22.44 1,152 +0.66(+3.03%)
Apr 24, 2007 21.78 21.78 21.78 21.78 345 -0.08(-0.36%)
Apr 23, 2007 21.55 21.86 21.55 21.86 1,959 +0.60(+2.82%)
Apr 20, 2007 21.04 21.26 21.04 21.26 576 +0.62(+3.03%)
Apr 19, 2007 20.66 20.91 20.63 20.63 1,037 -0.40(-1.90%)
Apr 18, 2007 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
Apr 17, 2007 20.83 21.03 20.83 21.03 460 +0.38(+1.85%)
Apr 16, 2007 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Apr 13, 2007 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Apr 12, 2007 20.83 20.83 20.65 20.65 230 -0.26(-1.25%)
Apr 11, 2007 20.91 20.91 20.91 20.91 0 +0.00(+0.00%)
Apr 10, 2007 20.81 20.91 20.81 20.91 1,498 +0.49(+2.38%)
Apr 09, 2007 20.43 20.43 20.43 20.43 115 -0.38(-1.83%)
Apr 05, 2007 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Apr 04, 2007 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Apr 03, 2007 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Apr 02, 2007 20.80 20.81 20.80 20.81 1,152 -0.03(-0.17%)
Mar 30, 2007 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Mar 29, 2007 21.13 21.37 20.83 20.84 9,450 -0.29(-1.36%)
Mar 28, 2007 21.22 21.22 21.13 21.13 460 -0.10(-0.45%)
Mar 27, 2007 21.26 21.26 21.22 21.22 1,613 -0.34(-1.57%)
Mar 26, 2007 21.23 21.75 21.23 21.56 1,613 +0.74(+3.54%)
Mar 23, 2007 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Mar 22, 2007 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Mar 21, 2007 20.82 20.83 20.65 20.83 2,535 -0.34(-1.60%)
Mar 20, 2007 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Mar 19, 2007 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Mar 16, 2007 20.65 21.16 20.65 21.16 460 +0.24(+1.16%)
Mar 15, 2007 20.92 20.92 20.92 20.92 230 +0.26(+1.26%)
Mar 14, 2007 20.65 20.66 20.65 20.66 3,457 -0.08(-0.38%)
Mar 13, 2007 20.84 20.83 20.74 20.74 11,985 -0.10(-0.50%)
Mar 12, 2007 20.84 20.84 20.84 20.84 460 -0.08(-0.37%)
Mar 09, 2007 20.83 20.92 20.65 20.92 3,803 +0.27(+1.30%)
Mar 08, 2007 20.87 20.91 20.65 20.65 2,189 -0.01(-0.04%)
Mar 07, 2007 20.83 20.83 20.66 20.66 2,650 -0.38(-1.81%)
Mar 06, 2007 20.39 21.04 20.39 21.04 1,382 +0.51(+2.49%)
Mar 05, 2007 20.53 20.53 20.53 20.53 0 +0.00(+0.00%)
Mar 02, 2007 20.63 20.63 20.53 20.53 1,267 -0.29(-1.42%)
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.