Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 16.25 16.41 16.25 16.41 321 +0.31(+1.93%)
Dec 28, 2006 16.10 16.10 16.10 16.10 160 +0.16(+0.98%)
Dec 27, 2006 15.76 15.94 15.76 15.94 482 +0.22(+1.42%)
Dec 26, 2006 15.55 15.72 15.55 15.72 643 +0.31(+2.02%)
Dec 22, 2006 15.41 15.41 15.41 15.41 160 -0.16(-1.00%)
Dec 21, 2006 15.56 15.56 15.56 15.56 160 -0.16(-0.99%)
Dec 20, 2006 15.56 15.72 15.55 15.72 1,929 +0.30(+1.94%)
Dec 19, 2006 15.58 15.58 15.42 15.42 643 -0.35(-2.25%)
Dec 18, 2006 15.90 15.90 15.77 15.77 321 -0.18(-1.13%)
Dec 15, 2006 16.05 16.05 15.95 15.95 482 -0.17(-1.08%)
Dec 14, 2006 15.80 16.22 15.80 16.13 1,929 +0.48(+3.06%)
Dec 13, 2006 15.31 15.65 15.31 15.65 5,788 +0.19(+1.21%)
Dec 12, 2006 15.49 15.49 15.46 15.46 482 -0.09(-0.56%)
Dec 11, 2006 15.39 15.55 15.24 15.55 1,286 +0.10(+0.64%)
Dec 08, 2006 15.52 15.52 15.45 15.45 803 +0.02(+0.16%)
Dec 07, 2006 15.58 15.58 15.42 15.42 482 -0.24(-1.51%)
Dec 06, 2006 15.64 15.67 15.35 15.66 5,788 +0.08(+0.52%)
Dec 05, 2006 15.50 15.58 15.50 15.58 2,411 +0.08(+0.52%)
Dec 04, 2006 15.02 15.50 15.02 15.50 4,019 +0.48(+3.19%)
Dec 01, 2006 14.98 15.02 14.86 15.02 1,929 -0.05(-0.33%)
Nov 30, 2006 15.07 15.07 14.91 15.07 321 +0.00(+0.00%)
Nov 29, 2006 14.91 15.07 14.91 15.07 321 +0.30(+2.02%)
Nov 28, 2006 14.49 14.77 14.49 14.77 2,411 +0.28(+1.93%)
Nov 27, 2006 14.77 14.81 14.49 14.49 5,949 -0.44(-2.92%)
Nov 24, 2006 14.93 14.93 14.93 14.93 1,607 +0.00(+0.00%)
Nov 22, 2006 14.93 14.93 14.93 14.93 803 +0.00(+0.00%)
Nov 21, 2006 14.98 14.98 14.93 14.93 2,894 +0.00(+0.00%)
Nov 20, 2006 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Nov 17, 2006 14.93 14.93 14.93 14.93 160 -0.15(-0.99%)
Nov 16, 2006 15.28 15.28 14.78 15.08 8,200 -0.33(-2.14%)
Nov 15, 2006 14.90 15.49 14.90 15.41 4,662 +0.74(+5.05%)
Nov 14, 2006 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Nov 13, 2006 14.77 14.77 14.67 14.67 803 -0.11(-0.72%)
Nov 10, 2006 14.62 14.77 14.62 14.77 964 +0.11(+0.76%)
Nov 09, 2006 14.76 14.93 14.62 14.66 3,376 -0.11(-0.76%)
Nov 08, 2006 14.52 14.77 14.52 14.77 643 +0.09(+0.64%)
Nov 07, 2006 14.68 14.68 14.68 14.68 643 +0.16(+1.07%)
Nov 06, 2006 14.62 14.62 14.40 14.52 2,572 +0.22(+1.52%)
Nov 03, 2006 14.27 14.30 14.17 14.30 1,768 +0.25(+1.77%)
Nov 02, 2006 14.15 14.15 14.06 14.06 321 -0.23(-1.61%)
Nov 01, 2006 14.30 14.30 14.21 14.29 2,572 +0.13(+0.92%)
Oct 31, 2006 14.19 14.19 14.16 14.16 321 +0.00(+0.00%)
Oct 30, 2006 14.20 14.21 14.06 14.16 8,361 -0.06(-0.39%)
Oct 27, 2006 14.21 14.21 14.21 14.21 1,607 +0.00(+0.00%)
Oct 26, 2006 14.43 14.43 14.21 14.21 1,768 +0.37(+2.70%)
Oct 25, 2006 13.84 13.84 13.84 13.84 160 +0.16(+1.14%)
Oct 24, 2006 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Oct 23, 2006 13.68 13.68 13.53 13.68 964 +0.00(+0.00%)
Oct 20, 2006 13.68 13.68 13.68 13.68 160 -0.12(-0.90%)
Oct 19, 2006 13.81 13.81 13.81 13.81 321 -0.03(-0.22%)
Oct 18, 2006 13.81 13.84 13.81 13.84 482 +0.16(+1.14%)
Oct 17, 2006 13.68 13.68 13.68 13.68 160 +0.00(+0.00%)
Oct 16, 2006 13.53 13.68 13.53 13.68 2,572 +0.31(+2.33%)
Oct 13, 2006 13.37 13.37 13.37 13.37 321 +0.16(+1.18%)
Oct 12, 2006 13.19 13.22 13.19 13.22 2,894 +0.22(+1.67%)
Oct 11, 2006 13.12 13.12 13.00 13.00 16,400 -0.19(-1.42%)
Oct 10, 2006 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Oct 09, 2006 13.12 13.18 13.12 13.18 5,466 -0.01(-0.05%)
Oct 06, 2006 13.21 13.22 13.19 13.19 6,270 -0.06(-0.42%)
Oct 05, 2006 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Oct 04, 2006 12.94 13.25 12.94 13.25 13,827 +0.30(+2.35%)
Oct 03, 2006 12.78 12.94 12.59 12.94 3,858 +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.