Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.11 19.06 18.11 19.06 15,002 +0.99(+5.47%)
Jul 28, 2005 18.37 18.99 17.94 18.07 50,892 +0.65(+3.73%)
Jul 27, 2005 18.20 18.29 17.42 17.42 14,079 -1.04(-5.63%)
Jul 26, 2005 18.80 18.80 18.28 18.46 4,269 -0.61(-3.18%)
Jul 25, 2005 19.06 19.06 19.06 19.06 577 -0.09(-0.45%)
Jul 22, 2005 19.15 19.19 19.15 19.15 5,539 -0.36(-1.86%)
Jul 21, 2005 19.51 19.51 19.51 19.51 115 -0.16(-0.84%)
Jul 20, 2005 19.58 19.68 19.54 19.68 3,577 +0.14(+0.71%)
Jul 19, 2005 19.16 19.54 19.16 19.54 3,692 +0.04(+0.22%)
Jul 18, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 15, 2005 19.50 19.50 19.50 19.50 1,615 +0.00(+0.00%)
Jul 14, 2005 19.84 19.84 19.50 19.50 1,154 -0.53(-2.64%)
Jul 13, 2005 20.03 20.03 20.03 20.03 0 +0.00(+0.00%)
Jul 12, 2005 19.95 20.03 19.95 20.03 2,077 +0.00(+0.00%)
Jul 11, 2005 19.93 20.45 19.93 20.03 5,770 +0.41(+2.08%)
Jul 08, 2005 19.43 19.62 19.32 19.62 6,116 +0.29(+1.48%)
Jul 07, 2005 19.24 19.33 19.24 19.33 346 -0.25(-1.28%)
Jul 06, 2005 19.93 19.93 19.58 19.58 3,577 -0.69(-3.42%)
Jul 05, 2005 19.89 20.28 19.89 20.28 2,192 +0.39(+1.96%)
Jul 01, 2005 19.41 19.89 19.37 19.89 5,193 +0.17(+0.88%)
Jun 30, 2005 19.50 19.71 19.50 19.71 346 +0.49(+2.57%)
Jun 29, 2005 18.98 19.22 18.98 19.22 923 +0.59(+3.16%)
Jun 28, 2005 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Jun 27, 2005 18.63 18.63 18.50 18.63 692 +0.26(+1.42%)
Jun 24, 2005 19.02 19.02 18.37 18.37 7,270 -1.00(-5.15%)
Jun 23, 2005 19.37 19.37 19.37 19.37 0 +0.00(+0.00%)
Jun 22, 2005 18.98 19.37 18.98 19.37 1,038 +0.13(+0.68%)
Jun 21, 2005 19.30 19.30 19.24 19.24 230 -0.17(-0.89%)
Jun 20, 2005 19.23 19.42 19.23 19.41 3,808 +0.09(+0.45%)
Jun 17, 2005 19.32 19.32 19.32 19.32 0 +0.00(+0.00%)
Jun 16, 2005 19.06 19.32 19.06 19.32 692 +0.40(+2.11%)
Jun 15, 2005 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jun 14, 2005 18.76 18.93 18.76 18.93 1,269 +0.34(+1.82%)
Jun 13, 2005 18.41 18.59 18.36 18.59 1,615 +0.00(+0.00%)
Jun 10, 2005 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Jun 09, 2005 18.54 18.80 18.54 18.59 1,500 +0.35(+1.90%)
Jun 08, 2005 18.62 18.75 18.24 18.24 3,462 -0.41(-2.18%)
Jun 07, 2005 18.28 18.65 18.28 18.65 1,961 +0.37(+2.04%)
Jun 06, 2005 18.28 18.28 18.28 18.28 346 +0.08(+0.43%)
Jun 03, 2005 18.17 18.20 18.00 18.20 2,654 +0.17(+0.96%)
Jun 02, 2005 17.68 18.17 17.68 18.02 3,115 +0.09(+0.48%)
Jun 01, 2005 17.72 17.94 17.72 17.94 2,077 +0.39(+2.22%)
May 31, 2005 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
May 27, 2005 17.33 17.55 17.33 17.55 807 +0.00(+0.00%)
May 26, 2005 17.62 17.62 17.42 17.55 807 +0.19(+1.10%)
May 25, 2005 17.36 17.36 17.36 17.36 346 -0.32(-1.81%)
May 24, 2005 17.68 17.68 17.68 17.68 115 +0.21(+1.19%)
May 23, 2005 17.47 17.47 17.47 17.47 0 +0.00(+0.00%)
May 20, 2005 17.37 17.47 17.37 17.47 2,423 -0.07(-0.40%)
May 19, 2005 17.63 17.85 17.24 17.54 14,656 +0.01(+0.05%)
May 18, 2005 17.59 17.98 17.53 17.53 28,850 +0.02(+0.10%)
May 17, 2005 17.77 17.77 17.51 17.51 10,847 -0.16(-0.93%)
May 16, 2005 17.47 17.68 17.47 17.68 1,500 +0.20(+1.14%)
May 13, 2005 17.28 17.54 17.28 17.48 3,462 +0.10(+0.60%)
May 12, 2005 17.33 17.42 17.33 17.37 2,077 -0.16(-0.94%)
May 11, 2005 17.50 17.54 17.50 17.54 461 +0.12(+0.70%)
May 10, 2005 17.94 17.95 17.24 17.42 3,808 -0.82(-4.51%)
May 09, 2005 18.02 18.24 18.02 18.24 4,154 +0.22(+1.20%)
May 06, 2005 18.02 18.20 18.02 18.02 923 +0.23(+1.32%)
May 05, 2005 17.79 17.79 17.79 17.79 115 -0.01(-0.05%)
May 04, 2005 17.76 17.80 17.56 17.80 346 +0.28(+1.58%)
May 03, 2005 17.66 17.66 17.52 17.52 1,154 -0.06(-0.35%)
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.