Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 23.04 23.26 23.04 23.26 226 +0.44(+1.93%)
Dec 28, 2006 22.82 22.82 22.82 22.82 113 +0.22(+0.98%)
Dec 27, 2006 22.34 22.60 22.34 22.60 340 +0.32(+1.42%)
Dec 26, 2006 22.05 22.28 22.05 22.28 453 +0.44(+2.02%)
Dec 22, 2006 21.84 21.84 21.84 21.84 113 -0.22(-1.00%)
Dec 21, 2006 22.06 22.06 22.06 22.06 113 -0.22(-0.99%)
Dec 20, 2006 22.06 22.29 22.05 22.28 1,361 +0.42(+1.94%)
Dec 19, 2006 22.08 22.08 21.85 21.85 453 -0.50(-2.25%)
Dec 18, 2006 22.53 22.53 22.36 22.36 226 -0.26(-1.13%)
Dec 15, 2006 22.75 22.75 22.61 22.61 340 -0.25(-1.08%)
Dec 14, 2006 22.40 22.99 22.40 22.86 1,361 +0.68(+3.06%)
Dec 13, 2006 21.70 22.18 21.70 22.18 4,083 +0.26(+1.21%)
Dec 12, 2006 21.95 21.95 21.92 21.92 340 -0.12(-0.56%)
Dec 11, 2006 21.82 22.04 21.60 22.04 907 +0.14(+0.64%)
Dec 08, 2006 22.00 22.00 21.90 21.90 567 +0.04(+0.16%)
Dec 07, 2006 22.08 22.08 21.86 21.86 340 -0.33(-1.51%)
Dec 06, 2006 22.16 22.21 21.76 22.20 4,083 +0.11(+0.52%)
Dec 05, 2006 21.97 22.08 21.97 22.08 1,701 +0.11(+0.52%)
Dec 04, 2006 21.29 21.97 21.29 21.97 2,835 +0.68(+3.19%)
Dec 01, 2006 21.24 21.29 21.06 21.29 1,361 -0.07(-0.33%)
Nov 30, 2006 21.36 21.36 21.14 21.36 226 +0.00(+0.00%)
Nov 29, 2006 21.14 21.36 21.14 21.36 226 +0.42(+2.02%)
Nov 28, 2006 20.54 20.94 20.54 20.94 1,701 +0.40(+1.93%)
Nov 27, 2006 20.94 21.00 20.54 20.54 4,196 -0.62(-2.92%)
Nov 24, 2006 21.16 21.16 21.16 21.16 1,134 +0.00(+0.00%)
Nov 22, 2006 21.16 21.16 21.16 21.16 567 +0.00(+0.00%)
Nov 21, 2006 21.24 21.24 21.16 21.16 2,041 +0.00(+0.00%)
Nov 20, 2006 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Nov 17, 2006 21.16 21.16 21.16 21.16 113 -0.21(-0.99%)
Nov 16, 2006 21.66 21.66 20.95 21.37 5,784 -0.47(-2.14%)
Nov 15, 2006 21.11 21.95 21.11 21.84 3,289 +1.05(+5.05%)
Nov 14, 2006 20.79 20.79 20.79 20.79 0 +0.00(+0.00%)
Nov 13, 2006 20.94 20.94 20.79 20.79 567 -0.15(-0.72%)
Nov 10, 2006 20.72 20.94 20.72 20.94 680 +0.16(+0.76%)
Nov 09, 2006 20.93 21.16 20.73 20.78 2,382 -0.16(-0.76%)
Nov 08, 2006 20.59 20.94 20.59 20.94 453 +0.13(+0.64%)
Nov 07, 2006 20.81 20.81 20.81 20.81 453 +0.22(+1.07%)
Nov 06, 2006 20.72 20.72 20.41 20.59 1,814 +0.31(+1.52%)
Nov 03, 2006 20.23 20.28 20.09 20.28 1,247 +0.35(+1.77%)
Nov 02, 2006 20.06 20.06 19.92 19.92 226 -0.33(-1.61%)
Nov 01, 2006 20.28 20.28 20.14 20.25 1,814 +0.19(+0.92%)
Oct 31, 2006 20.12 20.12 20.07 20.07 226 +0.00(+0.00%)
Oct 30, 2006 20.14 20.14 19.93 20.07 5,898 -0.08(-0.39%)
Oct 27, 2006 20.14 20.14 20.14 20.14 1,134 +0.00(+0.00%)
Oct 26, 2006 20.45 20.45 20.14 20.14 1,247 +0.53(+2.70%)
Oct 25, 2006 19.62 19.62 19.62 19.62 113 +0.22(+1.14%)
Oct 24, 2006 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Oct 23, 2006 19.40 19.40 19.17 19.40 680 +0.00(+0.00%)
Oct 20, 2006 19.40 19.40 19.40 19.40 113 -0.18(-0.90%)
Oct 19, 2006 19.57 19.57 19.57 19.57 226 -0.04(-0.22%)
Oct 18, 2006 19.57 19.62 19.57 19.62 340 +0.22(+1.14%)
Oct 17, 2006 19.40 19.40 19.40 19.40 113 +0.00(+0.00%)
Oct 16, 2006 19.17 19.40 19.17 19.40 1,814 +0.44(+2.33%)
Oct 13, 2006 18.95 18.95 18.95 18.95 226 +0.22(+1.18%)
Oct 12, 2006 18.70 18.73 18.70 18.73 2,041 +0.31(+1.67%)
Oct 11, 2006 18.60 18.60 18.43 18.43 11,569 -0.26(-1.42%)
Oct 10, 2006 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Oct 09, 2006 18.60 18.69 18.60 18.69 3,856 -0.01(-0.05%)
Oct 06, 2006 18.73 18.73 18.70 18.70 4,423 -0.08(-0.42%)
Oct 05, 2006 18.78 18.78 18.78 18.78 0 +0.00(+0.00%)
Oct 04, 2006 18.35 18.78 18.35 18.78 9,754 +0.43(+2.35%)
Oct 03, 2006 18.12 18.35 17.85 18.35 2,722 +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.