Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 21.23 21.23 21.23 21.23 230 +0.00(+0.00%)
Feb 27, 2006 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Feb 24, 2006 20.80 21.23 20.80 21.23 3,462 +0.09(+0.41%)
Feb 23, 2006 20.88 21.14 20.75 21.14 1,731 +1.13(+5.63%)
Feb 22, 2006 20.02 20.02 20.02 20.02 230 +0.09(+0.43%)
Feb 21, 2006 19.89 19.93 19.88 19.93 5,770 -0.17(-0.86%)
Feb 17, 2006 20.10 20.10 20.10 20.10 0 +0.22(+1.09%)
Feb 15, 2006 19.50 19.89 19.50 19.89 1,269 +0.26(+1.32%)
Feb 14, 2006 19.71 19.71 19.50 19.63 2,538 -0.30(-1.52%)
Feb 13, 2006 19.24 19.93 19.24 19.93 1,038 +0.61(+3.14%)
Feb 10, 2006 19.06 19.32 19.06 19.32 923 +0.22(+1.13%)
Feb 09, 2006 18.76 19.11 18.76 19.11 577 +0.56(+3.04%)
Feb 08, 2006 18.63 18.63 18.54 18.54 1,384 +0.09(+0.47%)
Feb 07, 2006 18.63 18.63 18.41 18.46 807 +0.04(+0.24%)
Feb 06, 2006 18.41 18.41 18.41 18.41 115 -0.26(-1.39%)
Feb 03, 2006 18.89 18.89 18.67 18.67 692 -0.10(-0.55%)
Feb 02, 2006 19.06 19.06 18.78 18.78 1,731 -0.09(-0.46%)
Feb 01, 2006 18.86 18.86 18.86 18.86 230 -0.16(-0.82%)
Jan 31, 2006 18.54 19.02 18.33 19.02 3,000 +0.35(+1.86%)
Jan 30, 2006 19.06 19.06 18.67 18.67 1,269 -0.17(-0.92%)
Jan 27, 2006 18.63 18.85 18.63 18.85 807 +0.43(+2.35%)
Jan 26, 2006 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Jan 25, 2006 18.41 18.41 18.41 18.41 230 +0.23(+1.24%)
Jan 24, 2006 18.15 18.19 18.15 18.19 577 +0.21(+1.16%)
Jan 23, 2006 18.28 18.28 17.94 17.98 1,038 -0.09(-0.48%)
Jan 20, 2006 18.30 18.30 17.98 18.07 7,154 -0.13(-0.71%)
Jan 19, 2006 17.63 18.20 17.63 18.20 2,192 +0.81(+4.69%)
Jan 18, 2006 17.38 17.38 17.38 17.38 0 +0.00(+0.00%)
Jan 17, 2006 17.38 17.38 17.38 17.38 115 -0.22(-1.23%)
Jan 13, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jan 12, 2006 17.60 17.60 17.59 17.60 1,038 +0.00(+0.00%)
Jan 11, 2006 17.42 17.60 17.42 17.60 692 +0.06(+0.35%)
Jan 10, 2006 17.42 17.54 17.30 17.54 1,615 -0.05(-0.30%)
Jan 09, 2006 17.29 17.59 17.29 17.59 1,038 +0.45(+2.63%)
Jan 06, 2006 17.14 17.14 17.14 17.14 230 +0.16(+0.92%)
Jan 05, 2006 16.98 16.98 16.98 16.98 115 -0.11(-0.66%)
Jan 04, 2006 17.24 17.24 17.10 17.10 2,538 +0.03(+0.15%)
Jan 03, 2006 16.64 17.07 16.64 17.07 2,423 +0.27(+1.60%)
Dec 30, 2005 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Dec 29, 2005 16.54 16.80 16.54 16.80 2,423 +0.38(+2.32%)
Dec 28, 2005 16.42 16.42 16.42 16.42 0 -0.04(-0.26%)
Dec 23, 2005 16.38 16.46 16.38 16.46 2,077 +0.09(+0.53%)
Dec 22, 2005 16.11 16.38 16.11 16.38 1,961 +0.26(+1.61%)
Dec 21, 2005 16.12 16.12 16.04 16.12 1,269 +0.09(+0.54%)
Dec 20, 2005 16.07 16.07 15.94 16.03 923 -0.26(-1.60%)
Dec 19, 2005 16.25 16.30 16.25 16.29 1,500 -0.17(-1.05%)
Dec 16, 2005 16.46 16.47 16.46 16.46 2,769 +0.00(+0.00%)
Dec 15, 2005 16.46 16.47 16.46 16.46 1,731 +0.00(+0.00%)
Dec 14, 2005 16.46 16.46 16.46 16.46 346 +0.23(+1.39%)
Dec 13, 2005 16.24 16.24 16.24 16.24 461 +0.21(+1.30%)
Dec 12, 2005 16.24 16.25 16.03 16.03 1,961 -0.03(-0.22%)
Dec 09, 2005 15.99 16.07 15.99 16.07 1,038 +0.21(+1.31%)
Dec 08, 2005 15.86 15.86 15.86 15.86 0 +0.00(+0.00%)
Dec 07, 2005 15.86 15.86 15.86 15.86 577 -0.04(-0.27%)
Dec 06, 2005 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Dec 05, 2005 15.94 16.08 15.90 15.90 5,077 +0.13(+0.82%)
Dec 02, 2005 15.94 15.94 15.77 15.77 692 -0.01(-0.06%)
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.