Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 14.93 14.93 14.78 14.93 324 +0.00(+0.00%)
Nov 29, 2006 14.78 14.93 14.78 14.93 324 +0.30(+2.02%)
Nov 28, 2006 14.36 14.64 14.36 14.64 2,433 +0.28(+1.93%)
Nov 27, 2006 14.64 14.68 14.36 14.36 6,003 -0.43(-2.92%)
Nov 24, 2006 14.79 14.79 14.79 14.79 1,622 +0.00(+0.00%)
Nov 22, 2006 14.79 14.79 14.79 14.79 811 +0.00(+0.00%)
Nov 21, 2006 14.85 14.85 14.79 14.79 2,920 +0.00(+0.00%)
Nov 20, 2006 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Nov 17, 2006 14.79 14.79 14.79 14.79 162 -0.15(-0.99%)
Nov 16, 2006 15.14 15.14 14.65 14.94 8,275 -0.33(-2.14%)
Nov 15, 2006 14.76 15.35 14.76 15.27 4,705 +0.73(+5.05%)
Nov 14, 2006 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Nov 13, 2006 14.64 14.64 14.53 14.53 811 -0.10(-0.72%)
Nov 10, 2006 14.48 14.64 14.48 14.64 973 +0.11(+0.76%)
Nov 09, 2006 14.63 14.79 14.49 14.53 3,407 -0.11(-0.76%)
Nov 08, 2006 14.39 14.64 14.39 14.64 649 +0.09(+0.64%)
Nov 07, 2006 14.54 14.54 14.54 14.54 649 +0.15(+1.07%)
Nov 06, 2006 14.48 14.48 14.27 14.39 2,596 +0.22(+1.52%)
Nov 03, 2006 14.14 14.17 14.05 14.17 1,784 +0.25(+1.77%)
Nov 02, 2006 14.02 14.02 13.93 13.93 324 -0.23(-1.61%)
Nov 01, 2006 14.17 14.17 14.08 14.16 2,596 +0.13(+0.92%)
Oct 31, 2006 14.06 14.06 14.03 14.03 324 +0.00(+0.00%)
Oct 30, 2006 14.08 14.08 13.93 14.03 8,437 -0.06(-0.39%)
Oct 27, 2006 14.08 14.08 14.08 14.08 1,622 +0.00(+0.00%)
Oct 26, 2006 14.30 14.30 14.08 14.08 1,784 +0.37(+2.70%)
Oct 25, 2006 13.71 13.71 13.71 13.71 162 +0.15(+1.14%)
Oct 24, 2006 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Oct 23, 2006 13.56 13.56 13.40 13.56 973 +0.00(+0.00%)
Oct 20, 2006 13.56 13.56 13.56 13.56 162 -0.12(-0.90%)
Oct 19, 2006 13.68 13.68 13.68 13.68 324 -0.03(-0.22%)
Oct 18, 2006 13.68 13.71 13.68 13.71 486 +0.15(+1.14%)
Oct 17, 2006 13.56 13.56 13.56 13.56 162 +0.00(+0.00%)
Oct 16, 2006 13.40 13.56 13.40 13.56 2,596 +0.31(+2.33%)
Oct 13, 2006 13.25 13.25 13.25 13.25 324 +0.15(+1.18%)
Oct 12, 2006 13.07 13.10 13.07 13.10 2,920 +0.22(+1.67%)
Oct 11, 2006 13.00 13.00 12.88 12.88 16,550 -0.18(-1.42%)
Oct 10, 2006 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Oct 09, 2006 13.00 13.07 13.00 13.07 5,516 -0.01(-0.05%)
Oct 06, 2006 13.09 13.10 13.07 13.07 6,328 -0.06(-0.42%)
Oct 05, 2006 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Oct 04, 2006 12.82 13.13 12.82 13.13 13,954 +0.30(+2.35%)
Oct 03, 2006 12.66 12.82 12.48 12.82 3,894 +0.01(+0.05%)
Oct 02, 2006 12.79 12.82 12.76 12.82 1,460 -0.12(-0.95%)
Sep 29, 2006 12.97 12.97 12.89 12.94 3,569 -0.15(-1.13%)
Sep 28, 2006 13.25 13.25 13.09 13.09 2,109 -0.16(-1.21%)
Sep 27, 2006 13.34 13.34 13.25 13.25 811 +0.06(+0.47%)
Sep 26, 2006 13.40 13.40 13.19 13.19 1,460 -0.22(-1.61%)
Sep 25, 2006 13.40 13.40 13.40 13.40 324 +0.15(+1.16%)
Sep 22, 2006 13.18 13.25 13.18 13.25 324 -0.08(-0.60%)
Sep 21, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Sep 20, 2006 13.48 13.62 13.21 13.33 8,113 +0.00(+0.00%)
Sep 19, 2006 14.31 14.31 13.33 13.33 4,543 -1.13(-7.84%)
Sep 18, 2006 14.46 14.46 14.46 14.46 324 +0.04(+0.25%)
Sep 15, 2006 14.58 14.58 14.37 14.43 649 +0.01(+0.05%)
Sep 14, 2006 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Sep 13, 2006 14.45 14.45 14.42 14.42 649 -0.15(-1.06%)
Sep 12, 2006 13.84 14.58 13.84 14.58 1,460 +0.89(+6.53%)
Sep 11, 2006 13.67 13.68 13.67 13.68 486 +0.15(+1.14%)
Sep 08, 2006 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Sep 06, 2006 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Sep 05, 2006 13.37 13.53 13.37 13.53 324 +0.06(+0.41%)
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.