Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.33 17.33 17.33 17.33 113 +0.58(+3.47%)
Oct 30, 2007 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Oct 29, 2007 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Oct 26, 2007 16.75 16.75 16.75 16.75 113 +0.03(+0.16%)
Oct 25, 2007 16.91 17.19 16.72 16.72 1,247 -0.63(-3.61%)
Oct 24, 2007 17.46 17.46 17.24 17.35 680 -0.28(-1.60%)
Oct 23, 2007 17.91 17.91 17.63 17.63 907 +0.04(+0.25%)
Oct 19, 2007 17.59 17.59 17.59 17.59 567 -0.04(-0.20%)
Oct 18, 2007 17.62 17.62 17.62 17.62 0 +0.00(+0.00%)
Oct 17, 2007 18.06 18.06 17.62 17.62 680 -0.23(-1.28%)
Oct 16, 2007 17.85 17.85 17.85 17.85 113 -0.17(-0.93%)
Oct 15, 2007 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Oct 12, 2007 18.04 18.04 18.02 18.02 226 +0.16(+0.89%)
Oct 11, 2007 17.64 18.16 17.64 17.86 4,650 -0.70(-3.75%)
Oct 10, 2007 18.56 18.56 18.56 18.56 113 +0.35(+1.94%)
Oct 09, 2007 18.38 18.38 18.21 18.21 794 -0.31(-1.67%)
Oct 08, 2007 18.73 18.73 18.47 18.51 2,041 -0.04(-0.24%)
Oct 05, 2007 18.51 18.95 18.51 18.56 1,361 -0.13(-0.71%)
Oct 04, 2007 18.78 18.91 18.60 18.69 1,361 +0.09(+0.47%)
Oct 03, 2007 18.60 18.60 18.51 18.60 1,020 -0.12(-0.66%)
Oct 02, 2007 18.65 18.78 14.92 18.73 1,020 -0.10(-0.52%)
Oct 01, 2007 19.04 19.04 18.82 18.82 226 -0.04(-0.23%)
Sep 28, 2007 19.74 19.74 18.87 18.87 8,166 -0.88(-4.46%)
Sep 27, 2007 19.48 19.84 19.48 19.75 567 +0.13(+0.67%)
Sep 26, 2007 19.09 19.62 19.09 19.62 1,361 +0.35(+1.83%)
Sep 25, 2007 18.28 19.26 18.28 19.26 1,701 +1.15(+6.38%)
Sep 24, 2007 17.54 18.11 17.54 18.11 907 +0.39(+2.19%)
Sep 21, 2007 19.30 19.30 17.72 17.72 3,062 -1.53(-7.97%)
Sep 20, 2007 20.28 20.28 19.25 19.25 6,125 -0.81(-4.04%)
Sep 19, 2007 19.84 20.36 19.84 20.07 1,020 -0.83(-3.97%)
Sep 18, 2007 20.67 20.89 20.67 20.89 680 +0.04(+0.21%)
Sep 17, 2007 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Sep 14, 2007 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Sep 13, 2007 21.16 21.16 20.85 20.85 453 +0.56(+2.78%)
Sep 12, 2007 20.28 20.29 20.28 20.29 794 +0.01(+0.04%)
Sep 11, 2007 19.40 20.28 19.40 20.28 907 +0.22(+1.10%)
Sep 10, 2007 20.50 20.50 20.06 20.06 2,268 -0.65(-3.15%)
Sep 07, 2007 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 06, 2007 20.50 20.71 20.50 20.71 453 -0.01(-0.04%)
Sep 05, 2007 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Sep 04, 2007 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Aug 31, 2007 20.72 20.72 20.72 20.72 113 +0.44(+2.17%)
Aug 30, 2007 20.28 20.28 20.28 20.28 567 -0.22(-1.08%)
Aug 29, 2007 20.50 20.50 20.50 20.50 113 +0.22(+1.09%)
Aug 28, 2007 20.50 20.50 20.28 20.28 453 -0.71(-3.36%)
Aug 27, 2007 20.98 20.98 20.98 20.98 0 +0.00(+0.00%)
Aug 24, 2007 20.28 20.98 20.28 20.98 1,928 +0.26(+1.28%)
Aug 23, 2007 20.73 20.73 20.72 20.72 226 -0.44(-2.08%)
Aug 22, 2007 20.94 21.16 20.94 21.16 226 -0.12(-0.58%)
Aug 21, 2007 20.72 21.39 20.72 21.28 1,474 +0.78(+3.83%)
Aug 20, 2007 20.72 20.72 20.28 20.50 2,268 +0.00(+0.00%)
Aug 17, 2007 21.16 21.16 20.50 20.50 567 +0.04(+0.22%)
Aug 16, 2007 20.06 20.50 20.06 20.45 794 +0.62(+3.11%)
Aug 15, 2007 19.62 19.84 19.62 19.84 1,134 +0.44(+2.27%)
Aug 14, 2007 20.06 20.06 19.40 19.40 1,474 -0.44(-2.22%)
Aug 13, 2007 20.06 20.06 19.84 19.84 340 -0.44(-2.17%)
Aug 10, 2007 20.63 20.63 20.28 20.28 794 -0.18(-0.86%)
Aug 09, 2007 20.54 20.54 20.45 20.45 453 -0.24(-1.15%)
Aug 08, 2007 20.28 20.69 20.28 20.69 1,814 +0.72(+3.62%)
Aug 07, 2007 20.06 20.06 19.84 19.97 2,155 +0.13(+0.67%)
Aug 06, 2007 19.40 19.84 19.40 19.84 1,588 +0.13(+0.67%)
Aug 03, 2007 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Aug 02, 2007 19.70 19.70 19.70 19.70 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.