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 (%)
May 31, 2005 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
May 27, 2005 17.66 17.88 17.66 17.88 792 +0.00(+0.00%)
May 26, 2005 17.95 17.95 17.74 17.88 792 +0.19(+1.10%)
May 25, 2005 17.68 17.68 17.68 17.68 339 -0.33(-1.81%)
May 24, 2005 18.01 18.01 18.01 18.01 113 +0.21(+1.19%)
May 23, 2005 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
May 20, 2005 17.70 17.80 17.70 17.80 2,378 -0.07(-0.40%)
May 19, 2005 17.97 18.19 17.57 17.87 14,385 +0.01(+0.05%)
May 18, 2005 17.92 18.32 17.86 17.86 28,318 +0.02(+0.10%)
May 17, 2005 18.11 18.11 17.84 17.84 10,647 -0.17(-0.93%)
May 16, 2005 17.80 18.01 17.80 18.01 1,472 +0.20(+1.14%)
May 13, 2005 17.60 17.87 17.60 17.81 3,398 +0.11(+0.60%)
May 12, 2005 17.66 17.74 17.66 17.70 2,038 -0.17(-0.94%)
May 11, 2005 17.83 17.87 17.83 17.87 453 +0.12(+0.70%)
May 10, 2005 18.27 18.28 17.57 17.74 3,738 -0.84(-4.51%)
May 09, 2005 18.35 18.58 18.35 18.58 4,077 +0.22(+1.20%)
May 06, 2005 18.36 18.54 18.36 18.36 906 +0.24(+1.32%)
May 05, 2005 18.12 18.12 18.12 18.12 113 -0.01(-0.05%)
May 04, 2005 18.10 18.13 17.89 18.13 339 +0.28(+1.58%)
May 03, 2005 17.99 17.99 17.85 17.85 1,132 -0.06(-0.35%)
May 02, 2005 16.99 18.05 16.99 17.91 7,702 +0.88(+5.18%)
Apr 29, 2005 17.30 17.30 17.03 17.03 1,699 -0.41(-2.33%)
Apr 28, 2005 15.89 17.66 15.89 17.44 3,284 +2.52(+16.86%)
Apr 27, 2005 14.43 14.92 14.43 14.92 1,132 +0.73(+5.16%)
Apr 26, 2005 14.20 14.21 14.19 14.19 61,847 -0.11(-0.74%)
Apr 25, 2005 14.12 14.29 14.12 14.29 1,699 +0.44(+3.19%)
Apr 22, 2005 14.48 14.48 13.85 13.85 679 -0.48(-3.33%)
Apr 21, 2005 14.32 14.39 14.32 14.33 7,476 +0.00(+0.00%)
Apr 20, 2005 14.27 14.33 14.15 14.33 2,718 +0.03(+0.19%)
Apr 19, 2005 14.12 14.30 14.12 14.30 4,077 +0.42(+3.05%)
Apr 18, 2005 13.79 13.88 13.73 13.88 1,132 -0.16(-1.13%)
Apr 15, 2005 14.12 14.15 13.95 14.04 2,038 -0.09(-0.63%)
Apr 14, 2005 14.12 14.12 14.12 14.12 113 -0.47(-3.21%)
Apr 13, 2005 14.74 14.74 14.59 14.59 566 -0.33(-2.19%)
Apr 12, 2005 14.74 14.92 14.74 14.92 453 +0.00(+0.00%)
Apr 11, 2005 15.00 15.00 14.79 14.92 2,605 +0.13(+0.90%)
Apr 08, 2005 14.92 14.92 14.79 14.79 453 -0.35(-2.33%)
Apr 07, 2005 15.38 15.38 15.01 15.14 2,152 -0.40(-2.56%)
Apr 06, 2005 15.54 15.54 15.54 15.54 2,265 +0.26(+1.68%)
Apr 05, 2005 15.17 15.28 15.17 15.28 1,472 +0.00(+0.00%)
Apr 04, 2005 15.45 15.45 15.10 15.28 3,398 -0.17(-1.09%)
Apr 01, 2005 15.49 15.49 15.29 15.45 1,246 -0.23(-1.46%)
Mar 31, 2005 16.11 16.11 15.18 15.68 11,214 -0.48(-2.95%)
Mar 30, 2005 16.20 16.20 15.89 16.16 1,246 -0.04(-0.27%)
Mar 29, 2005 15.96 16.20 15.96 16.20 566 +0.25(+1.55%)
Mar 28, 2005 15.95 15.96 15.95 15.95 792 -0.01(-0.06%)
Mar 24, 2005 16.07 16.11 15.96 15.96 566 +0.04(+0.22%)
Mar 23, 2005 16.29 16.29 15.89 15.93 3,171 -0.63(-3.79%)
Mar 22, 2005 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Mar 21, 2005 16.34 16.55 16.16 16.55 792 -0.06(-0.37%)
Mar 18, 2005 16.61 16.61 16.61 16.61 113 +0.08(+0.48%)
Mar 17, 2005 16.50 16.54 16.50 16.54 226 +0.09(+0.54%)
Mar 16, 2005 16.47 16.61 16.45 16.45 3,171 -0.17(-1.01%)
Mar 15, 2005 16.30 16.61 16.09 16.61 3,398 +0.57(+3.58%)
Mar 14, 2005 15.83 16.04 15.63 16.04 5,550 +0.22(+1.40%)
Mar 11, 2005 15.80 15.82 15.80 15.82 1,132 +0.15(+0.96%)
Mar 10, 2005 15.54 15.67 15.54 15.67 2,492 -0.04(-0.28%)
Mar 09, 2005 16.16 16.16 15.71 15.71 7,476 -0.67(-4.10%)
Mar 08, 2005 16.30 16.55 16.20 16.39 4,530 +0.05(+0.32%)
Mar 07, 2005 16.72 16.72 16.16 16.33 4,191 -0.20(-1.23%)
Mar 04, 2005 16.25 16.54 16.24 16.54 4,870 +0.11(+0.70%)
Mar 03, 2005 16.47 16.47 16.25 16.42 679 -0.26(-1.54%)
Mar 02, 2005 16.86 17.01 16.55 16.68 4,417 -0.05(-0.32%)
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.