Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.60 15.62 15.40 15.62 691 +0.02(+0.11%)
Oct 28, 2005 16.18 16.18 15.19 15.60 6,568 -0.58(-3.59%)
Oct 27, 2005 16.14 16.36 16.14 16.18 4,840 -0.13(-0.80%)
Oct 26, 2005 16.49 17.61 16.31 16.31 10,717 -0.30(-1.83%)
Oct 25, 2005 16.32 16.70 16.32 16.62 1,267 +0.82(+5.22%)
Oct 24, 2005 15.75 16.18 15.75 15.79 1,267 -0.09(-0.55%)
Oct 21, 2005 15.71 15.88 15.71 15.88 230 +0.17(+1.11%)
Oct 20, 2005 15.75 16.05 15.71 15.71 1,498 +0.17(+1.12%)
Oct 19, 2005 15.49 15.62 15.32 15.53 1,843 -0.13(-0.83%)
Oct 18, 2005 15.66 15.66 15.66 15.66 0 +0.00(+0.00%)
Oct 17, 2005 15.66 15.66 15.66 15.66 576 -0.22(-1.37%)
Oct 14, 2005 16.05 16.05 15.88 15.88 921 +0.04(+0.27%)
Oct 13, 2005 15.84 15.84 15.84 15.84 230 -0.22(-1.35%)
Oct 12, 2005 16.05 16.18 15.79 16.05 4,264 -0.40(-2.43%)
Oct 11, 2005 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 10, 2005 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 07, 2005 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 06, 2005 16.44 16.45 16.44 16.45 345 -0.29(-1.76%)
Oct 05, 2005 16.88 16.88 16.75 16.75 460 -0.30(-1.78%)
Oct 04, 2005 17.26 17.26 17.05 17.05 921 -0.04(-0.25%)
Oct 03, 2005 17.27 17.27 17.09 17.09 230 +0.00(+0.00%)
Sep 30, 2005 16.83 17.09 16.83 17.09 691 +0.10(+0.56%)
Sep 29, 2005 16.92 17.00 16.83 17.00 1,498 -0.05(-0.31%)
Sep 28, 2005 17.05 17.05 17.05 17.05 115 -0.16(-0.96%)
Sep 27, 2005 17.22 17.22 17.22 17.22 0 +0.00(+0.00%)
Sep 26, 2005 17.35 17.44 17.22 17.22 2,535 +0.03(+0.20%)
Sep 23, 2005 17.18 17.18 17.16 17.18 806 +0.23(+1.33%)
Sep 22, 2005 16.96 16.96 16.75 16.96 1,382 +0.12(+0.72%)
Sep 21, 2005 17.14 17.14 16.83 16.83 4,379 -0.34(-1.97%)
Sep 20, 2005 17.19 17.19 17.07 17.17 7,951 -0.10(-0.55%)
Sep 19, 2005 17.21 17.27 17.09 17.27 5,646 -0.01(-0.05%)
Sep 16, 2005 17.27 17.28 17.26 17.28 2,420 +0.01(+0.05%)
Sep 15, 2005 17.18 17.27 17.18 17.27 460 +0.08(+0.45%)
Sep 14, 2005 17.27 17.27 17.17 17.19 5,877 -0.01(-0.05%)
Sep 13, 2005 17.18 17.33 17.18 17.20 6,914 -0.16(-0.90%)
Sep 12, 2005 17.14 17.35 17.14 17.35 1,959 +0.34(+1.99%)
Sep 09, 2005 17.02 17.02 17.02 17.02 230 +0.03(+0.20%)
Sep 08, 2005 17.14 17.14 16.98 16.98 2,765 -0.20(-1.16%)
Sep 07, 2005 17.27 17.27 17.18 17.18 3,687 -0.17(-1.00%)
Sep 06, 2005 17.14 17.35 17.14 17.35 460 +0.43(+2.56%)
Sep 02, 2005 17.09 17.09 16.92 16.92 4,955 -0.17(-1.02%)
Sep 01, 2005 17.35 17.35 16.96 17.09 14,175 -0.40(-2.28%)
Aug 31, 2005 17.04 17.49 16.96 17.49 6,799 +0.36(+2.08%)
Aug 30, 2005 17.50 17.50 16.92 17.14 4,609 -0.64(-3.61%)
Aug 29, 2005 18.09 18.09 17.53 17.78 3,342 -0.44(-2.43%)
Aug 26, 2005 18.20 18.22 18.19 18.22 3,918 -0.01(-0.05%)
Aug 25, 2005 18.14 18.23 18.14 18.23 2,074 +0.04(+0.24%)
Aug 24, 2005 18.27 18.48 18.19 18.19 3,342 -0.16(-0.90%)
Aug 23, 2005 18.35 18.35 18.35 18.35 115 -0.22(-1.17%)
Aug 22, 2005 18.83 18.86 18.57 18.57 7,260 -0.35(-1.83%)
Aug 19, 2005 18.92 19.09 18.79 18.92 8,758 -0.17(-0.91%)
Aug 18, 2005 19.09 19.09 19.09 19.09 115 -0.26(-1.35%)
Aug 17, 2005 18.83 19.35 18.83 19.35 1,037 +0.27(+1.41%)
Aug 16, 2005 19.19 19.19 19.08 19.08 345 -0.32(-1.65%)
Aug 15, 2005 19.78 19.85 19.26 19.40 6,684 -0.03(-0.18%)
Aug 12, 2005 18.92 19.44 18.92 19.44 3,457 +0.36(+1.91%)
Aug 11, 2005 18.22 19.07 18.22 19.07 6,107 +0.68(+3.68%)
Aug 10, 2005 18.64 18.64 18.40 18.40 5,070 -0.07(-0.38%)
Aug 09, 2005 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Aug 08, 2005 18.47 18.47 18.47 18.47 691 -0.15(-0.79%)
Aug 05, 2005 18.66 18.74 18.14 18.61 18,900 -0.02(-0.09%)
Aug 04, 2005 18.74 18.75 18.62 18.63 4,033 -0.37(-1.96%)
Aug 03, 2005 18.92 19.09 18.92 19.00 10,141 +0.09(+0.46%)
Aug 02, 2005 19.09 19.09 18.60 18.92 17,632 -0.23(-1.18%)
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.