Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 UNCHANGED
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.36 17.36 17.36 17.36 113 +0.58(+3.47%)
Oct 30, 2007 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Oct 29, 2007 16.77 16.77 16.77 16.77 0 +0.00(+0.00%)
Oct 26, 2007 16.77 16.77 16.77 16.77 113 +0.03(+0.16%)
Oct 25, 2007 16.93 17.21 16.75 16.75 1,246 -0.63(-3.61%)
Oct 24, 2007 17.48 17.48 17.26 17.37 679 -0.28(-1.60%)
Oct 23, 2007 17.94 17.94 17.66 17.66 906 +0.04(+0.25%)
Oct 19, 2007 17.61 17.61 17.61 17.61 566 -0.04(-0.20%)
Oct 18, 2007 17.65 17.65 17.65 17.65 0 +0.00(+0.00%)
Oct 17, 2007 18.08 18.08 17.65 17.65 679 -0.23(-1.28%)
Oct 16, 2007 17.88 17.88 17.88 17.88 113 -0.17(-0.93%)
Oct 15, 2007 18.04 18.04 18.04 18.04 0 +0.00(+0.00%)
Oct 12, 2007 18.06 18.06 18.04 18.04 226 +0.16(+0.89%)
Oct 11, 2007 17.66 18.19 17.66 17.89 4,644 -0.70(-3.75%)
Oct 10, 2007 18.58 18.58 18.58 18.58 113 +0.35(+1.94%)
Oct 09, 2007 18.41 18.41 18.23 18.23 792 -0.31(-1.67%)
Oct 08, 2007 18.76 18.76 18.49 18.54 2,038 -0.04(-0.24%)
Oct 05, 2007 18.54 18.98 18.54 18.58 1,359 -0.13(-0.71%)
Oct 04, 2007 18.80 18.94 18.63 18.72 1,359 +0.09(+0.47%)
Oct 03, 2007 18.63 18.63 18.54 18.63 1,019 -0.12(-0.66%)
Oct 02, 2007 18.67 18.80 14.94 18.75 1,019 -0.10(-0.52%)
Oct 01, 2007 19.07 19.07 18.85 18.85 226 -0.04(-0.23%)
Sep 28, 2007 19.77 19.77 18.89 18.89 8,155 -0.88(-4.46%)
Sep 27, 2007 19.51 19.86 19.51 19.77 566 +0.13(+0.67%)
Sep 26, 2007 19.11 19.64 19.11 19.64 1,359 +0.35(+1.83%)
Sep 25, 2007 18.31 19.29 18.31 19.29 1,699 +1.16(+6.38%)
Sep 24, 2007 17.57 18.13 17.57 18.13 906 +0.39(+2.19%)
Sep 21, 2007 19.32 19.32 17.74 17.74 3,058 -1.54(-7.97%)
Sep 20, 2007 20.30 20.30 19.28 19.28 6,116 -0.81(-4.04%)
Sep 19, 2007 19.86 20.39 19.86 20.09 1,019 -0.83(-3.97%)
Sep 18, 2007 20.70 20.92 20.70 20.92 679 +0.04(+0.21%)
Sep 17, 2007 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Sep 14, 2007 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Sep 13, 2007 21.19 21.19 20.88 20.88 453 +0.56(+2.78%)
Sep 12, 2007 20.30 20.31 20.30 20.31 792 +0.01(+0.04%)
Sep 11, 2007 19.42 20.30 19.42 20.30 906 +0.22(+1.10%)
Sep 10, 2007 20.53 20.53 20.08 20.08 2,265 -0.65(-3.15%)
Sep 07, 2007 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Sep 06, 2007 20.53 20.74 20.53 20.74 453 -0.01(-0.04%)
Sep 05, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Sep 04, 2007 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Aug 31, 2007 20.75 20.75 20.75 20.75 113 +0.44(+2.17%)
Aug 30, 2007 20.30 20.30 20.30 20.30 566 -0.22(-1.08%)
Aug 29, 2007 20.53 20.53 20.53 20.53 113 +0.22(+1.09%)
Aug 28, 2007 20.53 20.53 20.30 20.30 453 -0.71(-3.36%)
Aug 27, 2007 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Aug 24, 2007 20.30 21.01 20.30 21.01 1,925 +0.26(+1.28%)
Aug 23, 2007 20.75 20.75 20.75 20.75 226 -0.44(-2.08%)
Aug 22, 2007 20.97 21.19 20.97 21.19 226 -0.12(-0.58%)
Aug 21, 2007 20.75 21.42 20.75 21.31 1,472 +0.79(+3.83%)
Aug 20, 2007 20.75 20.75 20.30 20.53 2,265 +0.00(+0.00%)
Aug 17, 2007 21.19 21.19 20.53 20.53 566 +0.04(+0.22%)
Aug 16, 2007 20.08 20.53 20.08 20.48 792 +0.62(+3.11%)
Aug 15, 2007 19.64 19.86 19.64 19.86 1,132 +0.44(+2.27%)
Aug 14, 2007 20.08 20.08 19.42 19.42 1,472 -0.44(-2.22%)
Aug 13, 2007 20.08 20.08 19.86 19.86 339 -0.44(-2.17%)
Aug 10, 2007 20.66 20.66 20.30 20.30 792 -0.18(-0.86%)
Aug 09, 2007 20.57 20.57 20.48 20.48 453 -0.24(-1.15%)
Aug 08, 2007 20.30 20.72 20.30 20.72 1,812 +0.72(+3.62%)
Aug 07, 2007 20.08 20.08 19.86 20.00 2,152 +0.13(+0.67%)
Aug 06, 2007 19.42 19.86 19.42 19.86 1,585 +0.13(+0.67%)
Aug 03, 2007 19.73 19.73 19.73 19.73 0 +0.00(+0.00%)
Aug 02, 2007 19.73 19.73 19.73 19.73 0 +0.00(+0.00%)
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.