Aarons Holdings Company (NY: AAN )

31.04 USD +0.74 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 26.13 26.38 26.13 26.38 200 +0.50(+1.93%)
Dec 28, 2006 25.88 25.88 25.88 25.88 100 +0.25(+0.98%)
Dec 27, 2006 25.34 25.63 25.34 25.63 300 +0.36(+1.42%)
Dec 26, 2006 25.01 25.27 25.01 25.27 400 +0.50(+2.02%)
Dec 22, 2006 24.77 24.77 24.77 24.77 100 -0.25(-1.00%)
Dec 21, 2006 25.02 25.02 25.02 25.02 100 -0.25(-0.99%)
Dec 20, 2006 25.02 25.28 25.01 25.27 1,200 +0.48(+1.94%)
Dec 19, 2006 25.05 25.05 24.79 24.79 400 -0.57(-2.25%)
Dec 18, 2006 25.56 25.56 25.36 25.36 200 -0.29(-1.13%)
Dec 15, 2006 25.81 25.81 25.65 25.65 300 -0.28(-1.08%)
Dec 14, 2006 25.41 26.08 25.41 25.93 1,200 +0.77(+3.06%)
Dec 13, 2006 24.61 25.16 24.61 25.16 3,600 +0.30(+1.21%)
Dec 12, 2006 24.90 24.90 24.86 24.86 300 -0.14(-0.56%)
Dec 11, 2006 24.75 25.00 24.50 25.00 800 +0.16(+0.64%)
Dec 08, 2006 24.96 24.96 24.84 24.84 500 +0.04(+0.16%)
Dec 07, 2006 25.05 25.05 24.80 24.80 300 -0.38(-1.51%)
Dec 06, 2006 25.14 25.19 24.68 25.18 3,600 +0.13(+0.52%)
Dec 05, 2006 24.92 25.05 24.92 25.05 1,500 +0.13(+0.52%)
Dec 04, 2006 24.15 24.92 24.15 24.92 2,500 +0.77(+3.19%)
Dec 01, 2006 24.09 24.15 23.89 24.15 1,200 -0.08(-0.33%)
Nov 30, 2006 24.23 24.23 23.98 24.23 200 +0.00(+0.00%)
Nov 29, 2006 23.98 24.23 23.98 24.23 200 +0.48(+2.02%)
Nov 28, 2006 23.30 23.75 23.30 23.75 1,500 +0.45(+1.93%)
Nov 27, 2006 23.75 23.82 23.30 23.30 3,700 -0.70(-2.92%)
Nov 24, 2006 24.00 24.00 24.00 24.00 1,000 +0.00(+0.00%)
Nov 22, 2006 24.00 24.00 24.00 24.00 500 +0.00(+0.00%)
Nov 21, 2006 24.09 24.09 24.00 24.00 1,800 +0.00(+0.00%)
Nov 20, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 17, 2006 24.00 24.00 24.00 24.00 100 -0.24(-0.99%)
Nov 16, 2006 24.57 24.57 23.77 24.24 5,100 -0.53(-2.14%)
Nov 15, 2006 23.95 24.90 23.95 24.77 2,900 +1.19(+5.05%)
Nov 14, 2006 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
Nov 13, 2006 23.75 23.75 23.58 23.58 500 -0.17(-0.72%)
Nov 10, 2006 23.50 23.75 23.50 23.75 600 +0.18(+0.76%)
Nov 09, 2006 23.74 24.00 23.51 23.57 2,100 -0.18(-0.76%)
Nov 08, 2006 23.35 23.75 23.35 23.75 400 +0.15(+0.64%)
Nov 07, 2006 23.60 23.60 23.60 23.60 400 +0.25(+1.07%)
Nov 06, 2006 23.50 23.50 23.15 23.35 1,600 +0.35(+1.52%)
Nov 03, 2006 22.95 23.00 22.79 23.00 1,100 +0.40(+1.77%)
Nov 02, 2006 22.75 22.75 22.60 22.60 200 -0.37(-1.61%)
Nov 01, 2006 23.00 23.00 22.85 22.97 1,600 +0.21(+0.92%)
Oct 31, 2006 22.82 22.82 22.76 22.76 200 +0.00(+0.00%)
Oct 30, 2006 22.84 22.85 22.61 22.76 5,200 -0.09(-0.39%)
Oct 27, 2006 22.85 22.85 22.85 22.85 1,000 +0.00(+0.00%)
Oct 26, 2006 23.20 23.20 22.85 22.85 1,100 +0.60(+2.70%)
Oct 25, 2006 22.25 22.25 22.25 22.25 100 +0.25(+1.14%)
Oct 24, 2006 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 23, 2006 22.00 22.00 21.75 22.00 600 +0.00(+0.00%)
Oct 20, 2006 22.00 22.00 22.00 22.00 100 -0.20(-0.90%)
Oct 19, 2006 22.20 22.20 22.20 22.20 200 -0.05(-0.22%)
Oct 18, 2006 22.20 22.25 22.20 22.25 300 +0.25(+1.14%)
Oct 17, 2006 22.00 22.00 22.00 22.00 100 +0.00(+0.00%)
Oct 16, 2006 21.75 22.00 21.75 22.00 1,600 +0.50(+2.33%)
Oct 13, 2006 21.50 21.50 21.50 21.50 200 +0.25(+1.18%)
Oct 12, 2006 21.21 21.25 21.21 21.25 1,800 +0.35(+1.67%)
Oct 11, 2006 21.10 21.10 20.90 20.90 10,200 -0.30(-1.42%)
Oct 10, 2006 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Oct 09, 2006 21.10 21.20 21.10 21.20 3,400 -0.01(-0.05%)
Oct 06, 2006 21.24 21.25 21.21 21.21 3,900 -0.09(-0.42%)
Oct 05, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Oct 04, 2006 20.81 21.30 20.81 21.30 8,600 +0.49(+2.35%)
Oct 03, 2006 20.55 20.81 20.25 20.81 2,400 +0.01(+0.05%)
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.