Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.06 17.06 17.06 17.06 115 +0.57(+3.47%)
Oct 30, 2007 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Oct 29, 2007 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Oct 26, 2007 16.49 16.49 16.49 16.49 115 +0.03(+0.16%)
Oct 25, 2007 16.64 16.92 16.46 16.46 1,267 -0.62(-3.61%)
Oct 24, 2007 17.18 17.18 16.96 17.08 691 -0.28(-1.60%)
Oct 23, 2007 17.63 17.63 17.35 17.35 921 +0.04(+0.25%)
Oct 19, 2007 17.31 17.31 17.31 17.31 576 -0.03(-0.20%)
Oct 18, 2007 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Oct 17, 2007 17.77 17.77 17.35 17.35 691 -0.23(-1.28%)
Oct 16, 2007 17.57 17.57 17.57 17.57 115 -0.16(-0.93%)
Oct 15, 2007 17.74 17.74 17.74 17.74 0 +0.00(+0.00%)
Oct 12, 2007 17.75 17.75 17.74 17.74 230 +0.16(+0.89%)
Oct 11, 2007 17.36 17.88 17.36 17.58 4,725 -0.69(-3.75%)
Oct 10, 2007 18.27 18.27 18.27 18.27 115 +0.35(+1.94%)
Oct 09, 2007 18.09 18.09 17.92 17.92 806 -0.30(-1.67%)
Oct 08, 2007 18.44 18.44 18.18 18.22 2,074 -0.04(-0.24%)
Oct 05, 2007 18.22 18.66 18.22 18.27 1,382 -0.13(-0.71%)
Oct 04, 2007 18.48 18.61 18.31 18.40 1,382 +0.09(+0.47%)
Oct 03, 2007 18.31 18.31 18.22 18.31 1,037 -0.12(-0.66%)
Oct 02, 2007 18.35 18.48 14.68 18.43 1,037 -0.10(-0.51%)
Oct 01, 2007 18.74 18.74 18.53 18.53 230 -0.04(-0.23%)
Sep 28, 2007 19.43 19.43 18.57 18.57 8,297 -0.87(-4.46%)
Sep 27, 2007 19.18 19.52 19.18 19.44 576 +0.13(+0.67%)
Sep 26, 2007 18.79 19.31 18.79 19.31 1,382 +0.35(+1.83%)
Sep 25, 2007 18.00 18.96 18.00 18.96 1,728 +1.14(+6.38%)
Sep 24, 2007 17.27 17.82 17.27 17.82 921 +0.38(+2.19%)
Sep 21, 2007 18.99 18.99 17.44 17.44 3,111 -1.51(-7.97%)
Sep 20, 2007 19.96 19.96 18.95 18.95 6,223 -0.80(-4.04%)
Sep 19, 2007 19.52 20.04 19.52 19.75 1,037 -0.82(-3.97%)
Sep 18, 2007 20.35 20.57 20.35 20.57 691 +0.04(+0.21%)
Sep 17, 2007 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Sep 14, 2007 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Sep 13, 2007 20.83 20.83 20.52 20.52 460 +0.56(+2.78%)
Sep 12, 2007 19.96 19.97 19.96 19.97 806 +0.01(+0.04%)
Sep 11, 2007 19.09 19.96 19.09 19.96 921 +0.22(+1.10%)
Sep 10, 2007 20.17 20.17 19.74 19.74 2,304 -0.64(-3.15%)
Sep 07, 2007 20.38 20.38 20.38 20.38 0 +0.00(+0.00%)
Sep 06, 2007 20.17 20.38 20.17 20.38 460 -0.01(-0.04%)
Sep 05, 2007 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Sep 04, 2007 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Aug 31, 2007 20.39 20.39 20.39 20.39 115 +0.43(+2.17%)
Aug 30, 2007 19.96 19.96 19.96 19.96 576 -0.22(-1.08%)
Aug 29, 2007 20.17 20.17 20.17 20.17 115 +0.22(+1.09%)
Aug 28, 2007 20.17 20.17 19.96 19.96 460 -0.69(-3.36%)
Aug 27, 2007 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Aug 24, 2007 19.96 20.65 19.96 20.65 1,959 +0.26(+1.28%)
Aug 23, 2007 20.40 20.40 20.39 20.39 230 -0.43(-2.08%)
Aug 22, 2007 20.61 20.83 20.61 20.83 230 -0.12(-0.58%)
Aug 21, 2007 20.39 21.05 20.39 20.95 1,498 +0.77(+3.83%)
Aug 20, 2007 20.39 20.39 19.96 20.17 2,304 +0.00(+0.00%)
Aug 17, 2007 20.83 20.83 20.17 20.17 576 +0.04(+0.22%)
Aug 16, 2007 19.74 20.17 19.74 20.13 806 +0.61(+3.11%)
Aug 15, 2007 19.31 19.52 19.31 19.52 1,152 +0.43(+2.27%)
Aug 14, 2007 19.74 19.74 19.09 19.09 1,498 -0.43(-2.22%)
Aug 13, 2007 19.74 19.74 19.52 19.52 345 -0.43(-2.17%)
Aug 10, 2007 20.30 20.30 19.96 19.96 806 -0.17(-0.86%)
Aug 09, 2007 20.22 20.22 20.13 20.13 460 -0.23(-1.15%)
Aug 08, 2007 19.96 20.37 19.96 20.37 1,843 +0.71(+3.62%)
Aug 07, 2007 19.74 19.74 19.52 19.65 2,189 +0.13(+0.67%)
Aug 06, 2007 19.09 19.52 19.09 19.52 1,613 +0.13(+0.67%)
Aug 03, 2007 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Aug 02, 2007 19.39 19.39 19.39 19.39 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.