Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 15.23 15.26 15.22 15.22 453 -0.05(-0.35%)
Dec 28, 2007 15.42 15.42 15.24 15.27 1,361 +0.03(+0.17%)
Dec 27, 2007 15.34 15.38 15.24 15.24 1,474 -0.27(-1.76%)
Dec 26, 2007 15.47 15.52 15.24 15.52 1,814 +0.00(+0.00%)
Dec 24, 2007 15.52 15.52 15.52 15.52 0 +0.00(+0.00%)
Dec 21, 2007 15.34 15.52 15.34 15.52 680 +0.53(+3.53%)
Dec 20, 2007 14.77 14.99 14.66 14.99 1,701 +0.37(+2.53%)
Dec 19, 2007 14.77 14.77 14.59 14.62 3,289 -0.18(-1.19%)
Dec 18, 2007 14.78 14.80 14.72 14.79 2,382 -0.11(-0.77%)
Dec 17, 2007 14.91 14.91 14.91 14.91 453 +0.19(+1.26%)
Dec 14, 2007 15.16 15.26 14.33 14.72 5,898 -0.26(-1.76%)
Dec 13, 2007 16.05 16.05 14.99 14.99 4,537 -0.80(-5.08%)
Dec 12, 2007 15.56 15.82 15.56 15.79 1,928 -0.12(-0.78%)
Dec 11, 2007 15.91 15.91 15.91 15.91 1,020 -0.18(-1.10%)
Dec 10, 2007 16.09 16.09 16.09 16.09 226 -0.36(-2.20%)
Dec 07, 2007 16.53 16.53 16.09 16.45 907 +0.18(+1.08%)
Dec 06, 2007 16.31 16.46 16.00 16.27 3,856 +0.35(+2.21%)
Dec 05, 2007 16.80 16.80 15.92 15.92 567 -0.44(-2.69%)
Dec 04, 2007 16.72 16.72 16.36 16.36 226 -0.43(-2.57%)
Dec 03, 2007 16.85 16.94 16.74 16.79 1,814 -0.57(-3.30%)
Nov 30, 2007 17.15 17.37 17.15 17.37 226 +0.91(+5.52%)
Nov 29, 2007 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Nov 28, 2007 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Nov 27, 2007 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Nov 26, 2007 16.46 16.46 16.46 16.46 113 -0.23(-1.37%)
Nov 23, 2007 16.71 16.71 16.69 16.69 680 -0.07(-0.42%)
Nov 21, 2007 16.76 16.76 16.76 16.76 0 +0.00(+0.00%)
Nov 20, 2007 16.76 16.76 16.76 16.76 0 +0.00(+0.00%)
Nov 19, 2007 16.76 16.76 16.76 16.76 226 -1.74(-9.39%)
Nov 16, 2007 18.50 18.50 18.50 18.50 0 +1.32(+7.70%)
Nov 15, 2007 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Nov 14, 2007 17.17 17.17 17.17 17.17 113 -0.44(-2.50%)
Nov 13, 2007 17.19 17.61 17.19 17.61 1,814 +0.86(+5.16%)
Nov 12, 2007 16.75 16.75 16.75 16.75 113 +0.23(+1.39%)
Nov 09, 2007 16.52 16.52 16.52 16.52 0 +0.00(+0.00%)
Nov 08, 2007 16.94 16.94 15.87 16.52 2,608 -0.67(-3.90%)
Nov 07, 2007 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Nov 06, 2007 17.34 17.34 17.19 17.19 226 -0.21(-1.22%)
Nov 05, 2007 17.40 17.40 17.40 17.40 567 +0.43(+2.54%)
Nov 02, 2007 16.79 16.97 16.79 16.97 1,474 +0.09(+0.52%)
Nov 01, 2007 16.45 16.89 16.45 16.88 1,134 -0.45(-2.59%)
Oct 31, 2007 17.33 17.33 17.33 17.33 113 +0.58(+3.47%)
Oct 30, 2007 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Oct 29, 2007 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Oct 26, 2007 16.75 16.75 16.75 16.75 113 +0.03(+0.16%)
Oct 25, 2007 16.91 17.19 16.72 16.72 1,247 -0.63(-3.61%)
Oct 24, 2007 17.46 17.46 17.24 17.35 680 -0.28(-1.60%)
Oct 23, 2007 17.91 17.91 17.63 17.63 907 +0.04(+0.25%)
Oct 19, 2007 17.59 17.59 17.59 17.59 567 -0.04(-0.20%)
Oct 18, 2007 17.62 17.62 17.62 17.62 0 +0.00(+0.00%)
Oct 17, 2007 18.06 18.06 17.62 17.62 680 -0.23(-1.28%)
Oct 16, 2007 17.85 17.85 17.85 17.85 113 -0.17(-0.93%)
Oct 15, 2007 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Oct 12, 2007 18.04 18.04 18.02 18.02 226 +0.16(+0.89%)
Oct 11, 2007 17.64 18.16 17.64 17.86 4,650 -0.70(-3.75%)
Oct 10, 2007 18.56 18.56 18.56 18.56 113 +0.35(+1.94%)
Oct 09, 2007 18.38 18.38 18.21 18.21 794 -0.31(-1.67%)
Oct 08, 2007 18.73 18.73 18.47 18.51 2,041 -0.04(-0.24%)
Oct 05, 2007 18.51 18.95 18.51 18.56 1,361 -0.13(-0.71%)
Oct 04, 2007 18.78 18.91 18.60 18.69 1,361 +0.09(+0.47%)
Oct 03, 2007 18.60 18.60 18.51 18.60 1,020 -0.12(-0.66%)
Oct 02, 2007 18.65 18.78 14.92 18.73 1,020 -0.10(-0.52%)
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.