Skip to main content

Aarons Holdings Company (NY: AAN )

15.80 +0.91 (+6.11%)
Streaming Delayed Price Updated: 1:40 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 10.64 10.67 10.64 10.64 649 -0.04(-0.35%)
Dec 28, 2007 10.78 10.78 10.66 10.67 1,947 +0.02(+0.17%)
Dec 27, 2007 10.72 10.75 10.66 10.66 2,109 -0.19(-1.76%)
Dec 26, 2007 10.82 10.85 10.66 10.85 2,596 +0.00(+0.00%)
Dec 24, 2007 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Dec 21, 2007 10.72 10.85 10.72 10.85 973 +0.37(+3.53%)
Dec 20, 2007 10.32 10.48 10.25 10.48 2,433 +0.26(+2.53%)
Dec 19, 2007 10.32 10.32 10.20 10.22 4,705 -0.12(-1.19%)
Dec 18, 2007 10.33 10.35 10.29 10.34 3,407 -0.08(-0.77%)
Dec 17, 2007 10.42 10.42 10.42 10.42 649 +0.13(+1.26%)
Dec 14, 2007 10.60 10.67 10.02 10.29 8,437 -0.18(-1.76%)
Dec 13, 2007 11.22 11.22 10.48 10.48 6,490 -0.56(-5.08%)
Dec 12, 2007 10.88 11.06 10.88 11.04 2,758 -0.09(-0.78%)
Dec 11, 2007 11.12 11.12 11.12 11.12 1,460 -0.12(-1.10%)
Dec 10, 2007 11.25 11.25 11.25 11.25 324 -0.25(-2.20%)
Dec 07, 2007 11.56 11.56 11.25 11.50 1,298 +0.12(+1.08%)
Dec 06, 2007 11.40 11.51 11.19 11.38 5,516 +0.25(+2.22%)
Dec 05, 2007 11.75 11.75 11.13 11.13 811 -0.31(-2.69%)
Dec 04, 2007 11.69 11.69 11.44 11.44 324 -0.30(-2.57%)
Dec 03, 2007 11.78 11.84 11.70 11.74 2,596 -0.40(-3.30%)
Nov 30, 2007 11.99 12.14 11.99 12.14 324 +0.63(+5.52%)
Nov 29, 2007 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Nov 28, 2007 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Nov 27, 2007 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Nov 26, 2007 11.51 11.51 11.51 11.51 162 -0.16(-1.37%)
Nov 23, 2007 11.68 11.68 11.67 11.67 973 -0.05(-0.42%)
Nov 21, 2007 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Nov 20, 2007 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Nov 19, 2007 11.72 11.72 11.72 11.72 324 -1.21(-9.39%)
Nov 16, 2007 12.93 12.93 12.93 12.93 0 +0.92(+7.70%)
Nov 15, 2007 12.01 12.01 12.01 12.01 0 +0.00(+0.00%)
Nov 14, 2007 12.01 12.01 12.01 12.01 162 -0.31(-2.50%)
Nov 13, 2007 12.02 12.31 12.02 12.31 2,596 +0.60(+5.16%)
Nov 12, 2007 11.71 11.71 11.71 11.71 162 +0.16(+1.39%)
Nov 09, 2007 11.55 11.55 11.55 11.55 0 +0.00(+0.00%)
Nov 08, 2007 11.84 11.84 11.09 11.55 3,731 -0.47(-3.90%)
Nov 07, 2007 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Nov 06, 2007 12.12 12.12 12.02 12.02 324 -0.15(-1.22%)
Nov 05, 2007 12.17 12.17 12.17 12.17 811 +0.30(+2.55%)
Nov 02, 2007 11.74 11.86 11.74 11.86 2,109 +0.06(+0.52%)
Nov 01, 2007 11.50 11.81 11.50 11.80 1,622 -0.31(-2.59%)
Oct 31, 2007 12.12 12.12 12.12 12.12 162 +0.41(+3.47%)
Oct 30, 2007 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Oct 29, 2007 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Oct 26, 2007 11.71 11.71 11.71 11.71 162 +0.02(+0.16%)
Oct 25, 2007 11.82 12.02 11.69 11.69 1,784 -0.44(-3.61%)
Oct 24, 2007 12.20 12.20 12.05 12.13 973 -0.20(-1.60%)
Oct 23, 2007 12.52 12.52 12.33 12.33 1,298 +0.03(+0.25%)
Oct 19, 2007 12.29 12.29 12.29 12.29 811 -0.02(-0.20%)
Oct 18, 2007 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Oct 17, 2007 12.62 12.62 12.32 12.32 973 -0.16(-1.28%)
Oct 16, 2007 12.48 12.48 12.48 12.48 162 -0.12(-0.93%)
Oct 15, 2007 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Oct 12, 2007 12.61 12.61 12.60 12.60 324 +0.11(+0.89%)
Oct 11, 2007 12.33 12.70 12.33 12.49 6,652 -0.49(-3.75%)
Oct 10, 2007 12.97 12.97 12.97 12.97 162 +0.25(+1.94%)
Oct 09, 2007 12.85 12.85 12.73 12.73 1,135 -0.22(-1.67%)
Oct 08, 2007 13.10 13.10 12.91 12.94 2,920 -0.03(-0.24%)
Oct 05, 2007 12.94 13.25 12.94 12.97 1,947 -0.09(-0.71%)
Oct 04, 2007 13.13 13.22 13.00 13.07 1,947 +0.06(+0.47%)
Oct 03, 2007 13.00 13.00 12.94 13.00 1,460 -0.09(-0.66%)
Oct 02, 2007 13.03 13.13 10.43 13.09 1,460 -0.07(-0.51%)
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.