Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 +2.52 (+33.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 15.77 15.95 15.77 15.95 2,580 +0.18(+1.14%)
Feb 25, 2005 15.35 15.98 15.35 15.77 3,870 +0.49(+3.24%)
Feb 24, 2005 16.20 16.21 15.12 15.28 18,884 -1.09(-6.67%)
Feb 23, 2005 16.21 16.37 16.21 16.37 2,463 +0.03(+0.21%)
Feb 22, 2005 16.62 16.62 16.33 16.33 5,747 -0.49(-2.94%)
Feb 18, 2005 16.91 16.92 16.83 16.83 4,457 -0.08(-0.45%)
Feb 17, 2005 17.03 17.06 16.85 16.91 8,093 +0.03(+0.20%)
Feb 16, 2005 16.88 16.89 16.87 16.87 6,451 +0.03(+0.20%)
Feb 15, 2005 16.88 16.88 16.83 16.84 7,037 -0.04(-0.25%)
Feb 14, 2005 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Feb 11, 2005 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Feb 10, 2005 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Feb 09, 2005 17.06 17.06 16.88 16.88 3,518 -0.17(-1.00%)
Feb 08, 2005 17.09 17.09 17.05 17.05 703 -0.08(-0.45%)
Feb 07, 2005 17.20 17.20 17.13 17.13 1,055 +0.09(+0.50%)
Feb 04, 2005 16.78 17.04 16.78 17.04 2,463 +0.38(+2.30%)
Feb 03, 2005 16.71 16.71 16.62 16.66 1,290 -0.31(-1.81%)
Feb 02, 2005 16.67 17.05 16.67 16.97 2,228 +0.43(+2.58%)
Feb 01, 2005 16.80 16.80 16.54 16.54 3,284 +0.26(+1.57%)
Jan 31, 2005 16.11 16.28 16.11 16.28 1,876 +0.51(+3.24%)
Jan 28, 2005 16.11 16.11 15.77 15.77 703 -0.34(-2.12%)
Jan 27, 2005 15.70 16.11 15.70 16.11 703 +0.64(+4.13%)
Jan 26, 2005 16.20 16.20 15.35 15.47 3,988 -0.72(-4.47%)
Jan 25, 2005 16.33 16.33 16.20 16.20 1,172 -0.55(-3.31%)
Jan 24, 2005 17.05 17.05 16.75 16.75 1,524 -0.51(-2.96%)
Jan 21, 2005 17.40 17.40 17.26 17.26 234 -0.04(-0.25%)
Jan 20, 2005 17.31 17.31 17.31 17.31 938 -0.17(-0.98%)
Jan 19, 2005 17.52 17.52 17.32 17.48 703 -0.06(-0.34%)
Jan 18, 2005 17.26 17.56 17.26 17.54 2,463 -0.11(-0.63%)
Jan 14, 2005 17.52 17.65 17.52 17.65 234 +0.04(+0.24%)
Jan 13, 2005 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Jan 12, 2005 17.26 17.61 17.05 17.61 1,642 +0.20(+1.13%)
Jan 11, 2005 17.48 17.48 17.35 17.41 5,747 -0.15(-0.87%)
Jan 10, 2005 17.36 17.56 17.26 17.56 1,172 +0.40(+2.33%)
Jan 07, 2005 17.82 17.82 17.05 17.16 5,747 -0.74(-4.14%)
Jan 06, 2005 18.07 18.07 17.66 17.90 5,278 -0.19(-1.04%)
Jan 05, 2005 17.90 18.09 17.90 18.09 586 +0.19(+1.05%)
Jan 04, 2005 18.67 18.67 17.90 17.90 5,161 -0.85(-4.55%)
Jan 03, 2005 18.93 18.93 18.76 18.76 1,759 -0.26(-1.34%)
Dec 31, 2004 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Dec 30, 2004 18.95 19.01 18.87 19.01 1,290 -0.20(-1.02%)
Dec 29, 2004 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Dec 28, 2004 19.05 19.21 19.05 19.21 1,524 +0.32(+1.72%)
Dec 27, 2004 19.01 19.01 18.88 18.88 821 -0.26(-1.34%)
Dec 23, 2004 19.14 19.14 19.14 19.14 2,697 -0.13(-0.66%)
Dec 22, 2004 19.27 19.27 19.18 19.27 821 +0.17(+0.89%)
Dec 21, 2004 18.63 19.10 18.63 19.10 6,333 +0.64(+3.46%)
Dec 20, 2004 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Dec 17, 2004 18.46 18.46 18.46 18.46 703 -0.04(-0.23%)
Dec 16, 2004 18.51 18.51 18.02 18.50 6,920 -0.08(-0.41%)
Dec 15, 2004 18.58 18.58 18.58 18.58 586 -0.12(-0.64%)
Dec 14, 2004 18.59 18.70 18.59 18.70 3,049 +0.11(+0.60%)
Dec 13, 2004 18.20 18.59 17.90 18.59 9,970 +0.21(+1.16%)
Dec 10, 2004 18.37 18.37 18.37 18.37 117 -0.09(-0.51%)
Dec 09, 2004 18.49 18.49 18.33 18.47 3,049 -0.11(-0.60%)
Dec 08, 2004 18.30 18.59 18.29 18.58 5,161 +0.42(+2.30%)
Dec 07, 2004 18.80 18.80 18.16 18.16 3,988 -0.50(-2.70%)
Dec 06, 2004 18.66 18.66 18.66 18.66 0 +0.00(+0.00%)
Dec 03, 2004 18.96 18.97 18.66 18.66 1,172 -0.26(-1.35%)
Dec 02, 2004 18.84 18.93 18.76 18.92 3,284 +0.07(+0.36%)
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.