Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.87 15.99 15.79 15.87 3,289 -0.18(-1.10%)
Nov 29, 2005 16.05 16.05 16.05 16.05 0 -0.43(-2.62%)
Nov 25, 2005 16.49 16.49 16.48 16.48 340 -0.19(-1.11%)
Nov 23, 2005 16.44 16.88 16.44 16.66 2,608 +0.13(+0.80%)
Nov 22, 2005 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Nov 21, 2005 16.15 16.53 16.15 16.53 1,247 +0.48(+2.97%)
Nov 18, 2005 16.18 16.29 16.05 16.05 2,268 -0.04(-0.22%)
Nov 17, 2005 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Nov 16, 2005 16.05 16.09 16.01 16.09 3,516 +0.04(+0.27%)
Nov 15, 2005 16.41 16.05 16.05 16.05 4,083 -0.22(-1.36%)
Nov 14, 2005 16.44 16.49 16.27 16.27 3,062 +0.04(+0.22%)
Nov 11, 2005 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Nov 10, 2005 16.18 16.44 16.18 16.23 1,588 +0.20(+1.27%)
Nov 09, 2005 15.96 16.03 15.87 16.03 2,722 -0.15(-0.93%)
Nov 08, 2005 16.09 16.18 15.96 16.18 1,361 -0.09(-0.54%)
Nov 07, 2005 16.26 16.27 16.26 16.27 1,701 +0.19(+1.21%)
Nov 04, 2005 15.98 16.07 15.98 16.07 2,608 +0.29(+1.84%)
Nov 03, 2005 16.01 16.01 15.78 15.78 1,474 -0.15(-0.94%)
Nov 02, 2005 15.87 15.93 15.87 15.93 3,062 +0.24(+1.52%)
Nov 01, 2005 15.69 15.69 15.69 15.69 453 -0.18(-1.11%)
Oct 31, 2005 15.85 15.87 15.65 15.87 680 +0.02(+0.11%)
Oct 28, 2005 16.44 16.44 15.43 15.85 6,465 -0.59(-3.59%)
Oct 27, 2005 16.40 16.62 16.40 16.44 4,764 -0.13(-0.80%)
Oct 26, 2005 16.75 17.90 16.57 16.57 10,548 -0.31(-1.83%)
Oct 25, 2005 16.58 16.97 16.58 16.88 1,247 +0.84(+5.22%)
Oct 24, 2005 16.00 16.44 16.00 16.05 1,247 -0.09(-0.55%)
Oct 21, 2005 15.97 16.13 15.97 16.13 226 +0.18(+1.10%)
Oct 20, 2005 16.00 16.31 15.96 15.96 1,474 +0.18(+1.12%)
Oct 19, 2005 15.74 15.87 15.56 15.78 1,814 -0.13(-0.83%)
Oct 18, 2005 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Oct 17, 2005 15.91 15.91 15.91 15.91 567 -0.22(-1.37%)
Oct 14, 2005 16.31 16.31 16.13 16.13 907 +0.04(+0.27%)
Oct 13, 2005 16.09 16.09 16.09 16.09 226 -0.22(-1.35%)
Oct 12, 2005 16.31 16.44 16.05 16.31 4,196 -0.41(-2.43%)
Oct 11, 2005 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Oct 10, 2005 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Oct 07, 2005 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Oct 06, 2005 16.71 16.72 16.71 16.72 340 -0.30(-1.76%)
Oct 05, 2005 17.15 17.15 17.01 17.01 453 -0.31(-1.78%)
Oct 04, 2005 17.54 17.54 17.32 17.32 907 -0.04(-0.25%)
Oct 03, 2005 17.54 17.54 17.37 17.37 226 +0.00(+0.00%)
Sep 30, 2005 17.10 17.37 17.10 17.37 680 +0.10(+0.56%)
Sep 29, 2005 17.19 17.27 17.10 17.27 1,474 -0.05(-0.31%)
Sep 28, 2005 17.32 17.32 17.32 17.32 113 -0.17(-0.96%)
Sep 27, 2005 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Sep 26, 2005 17.63 17.72 17.49 17.49 2,495 +0.04(+0.20%)
Sep 23, 2005 17.46 17.46 17.44 17.46 794 +0.23(+1.33%)
Sep 22, 2005 17.23 17.23 17.01 17.23 1,361 +0.12(+0.72%)
Sep 21, 2005 17.41 17.41 17.10 17.10 4,310 -0.34(-1.97%)
Sep 20, 2005 17.46 17.46 17.34 17.45 7,826 -0.10(-0.55%)
Sep 19, 2005 17.48 17.54 17.37 17.54 5,558 -0.01(-0.05%)
Sep 16, 2005 17.54 17.55 17.54 17.55 2,382 +0.01(+0.05%)
Sep 15, 2005 17.46 17.54 17.46 17.54 453 +0.08(+0.45%)
Sep 14, 2005 17.54 17.54 17.45 17.46 5,784 -0.01(-0.05%)
Sep 13, 2005 17.46 17.61 17.46 17.47 6,805 -0.16(-0.90%)
Sep 12, 2005 17.41 17.63 17.41 17.63 1,928 +0.34(+1.99%)
Sep 09, 2005 17.29 17.29 17.29 17.29 226 +0.04(+0.20%)
Sep 08, 2005 17.41 17.41 17.25 17.25 2,722 -0.20(-1.16%)
Sep 07, 2005 17.54 17.54 17.46 17.46 3,629 -0.18(-1.00%)
Sep 06, 2005 17.41 17.63 17.41 17.63 453 +0.44(+2.56%)
Sep 02, 2005 17.37 17.37 17.19 17.19 4,877 -0.18(-1.02%)
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.