Aarons Holdings Company (NY: AAN )

23.33 USD +0.52 (+2.28%)
Streaming Delayed Price Updated: 9:42 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 18.50 18.71 18.50 18.71 2,200 +0.21(+1.14%)
Feb 25, 2005 18.00 18.74 18.00 18.50 3,300 +0.58(+3.24%)
Feb 24, 2005 19.00 19.01 17.73 17.92 16,100 -1.28(-6.67%)
Feb 23, 2005 19.01 19.20 19.01 19.20 2,100 +0.04(+0.21%)
Feb 22, 2005 19.50 19.50 19.16 19.16 4,900 -0.58(-2.94%)
Feb 18, 2005 19.83 19.85 19.74 19.74 3,800 -0.09(-0.45%)
Feb 17, 2005 19.98 20.01 19.76 19.83 6,900 +0.04(+0.20%)
Feb 16, 2005 19.80 19.81 19.79 19.79 5,500 +0.04(+0.20%)
Feb 15, 2005 19.80 19.80 19.74 19.75 6,000 -0.05(-0.25%)
Feb 14, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 11, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 10, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 09, 2005 20.01 20.01 19.80 19.80 3,000 -0.20(-1.00%)
Feb 08, 2005 20.05 20.05 20.00 20.00 600 -0.09(-0.45%)
Feb 07, 2005 20.18 20.18 20.09 20.09 900 +0.10(+0.50%)
Feb 04, 2005 19.68 19.99 19.68 19.99 2,100 +0.45(+2.30%)
Feb 03, 2005 19.60 19.60 19.50 19.54 1,100 -0.36(-1.81%)
Feb 02, 2005 19.55 20.00 19.55 19.90 1,900 +0.50(+2.58%)
Feb 01, 2005 19.70 19.70 19.40 19.40 2,800 +0.30(+1.57%)
Jan 31, 2005 18.90 19.10 18.90 19.10 1,600 +0.60(+3.24%)
Jan 28, 2005 18.90 18.90 18.50 18.50 600 -0.40(-2.12%)
Jan 27, 2005 18.42 18.90 18.42 18.90 600 +0.75(+4.13%)
Jan 26, 2005 19.00 19.00 18.00 18.15 3,400 -0.85(-4.47%)
Jan 25, 2005 19.15 19.15 19.00 19.00 1,000 -0.65(-3.31%)
Jan 24, 2005 20.00 20.00 19.65 19.65 1,300 -0.60(-2.96%)
Jan 21, 2005 20.41 20.41 20.25 20.25 200 -0.05(-0.25%)
Jan 20, 2005 20.30 20.30 20.30 20.30 800 -0.20(-0.98%)
Jan 19, 2005 20.55 20.55 20.32 20.50 600 -0.07(-0.34%)
Jan 18, 2005 20.25 20.60 20.25 20.57 2,100 -0.13(-0.63%)
Jan 14, 2005 20.55 20.70 20.55 20.70 200 +0.05(+0.24%)
Jan 13, 2005 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jan 12, 2005 20.25 20.65 20.00 20.65 1,400 +0.23(+1.13%)
Jan 11, 2005 20.50 20.50 20.35 20.42 4,900 -0.18(-0.87%)
Jan 10, 2005 20.36 20.60 20.25 20.60 1,000 +0.47(+2.33%)
Jan 07, 2005 20.90 20.90 20.00 20.13 4,900 -0.87(-4.14%)
Jan 06, 2005 21.20 21.20 20.72 21.00 4,500 -0.22(-1.04%)
Jan 05, 2005 21.00 21.22 21.00 21.22 500 +0.22(+1.05%)
Jan 04, 2005 21.90 21.90 21.00 21.00 4,400 -1.00(-4.55%)
Jan 03, 2005 22.20 22.20 22.00 22.00 1,500 -0.30(-1.35%)
Dec 31, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Dec 30, 2004 22.23 22.30 22.13 22.30 1,100 -0.23(-1.02%)
Dec 29, 2004 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Dec 28, 2004 22.35 22.53 22.35 22.53 1,300 +0.38(+1.72%)
Dec 27, 2004 22.30 22.30 22.15 22.15 700 -0.30(-1.34%)
Dec 23, 2004 22.45 22.45 22.45 22.45 2,300 -0.15(-0.66%)
Dec 22, 2004 22.60 22.60 22.50 22.60 700 +0.20(+0.89%)
Dec 21, 2004 21.85 22.40 21.85 22.40 5,400 +0.75(+3.46%)
Dec 20, 2004 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Dec 17, 2004 21.65 21.65 21.65 21.65 600 -0.05(-0.23%)
Dec 16, 2004 21.71 21.71 21.14 21.70 5,900 -0.09(-0.41%)
Dec 15, 2004 21.79 21.79 21.79 21.79 500 -0.14(-0.64%)
Dec 14, 2004 21.80 21.93 21.80 21.93 2,600 +0.13(+0.60%)
Dec 13, 2004 21.35 21.80 21.00 21.80 8,500 +0.25(+1.16%)
Dec 10, 2004 21.55 21.55 21.55 21.55 100 -0.11(-0.51%)
Dec 09, 2004 21.69 21.69 21.50 21.66 2,600 -0.13(-0.60%)
Dec 08, 2004 21.47 21.81 21.45 21.79 4,400 +0.49(+2.30%)
Dec 07, 2004 22.05 22.05 21.30 21.30 3,400 -0.59(-2.70%)
Dec 06, 2004 21.89 21.89 21.89 21.89 0 +0.00(+0.00%)
Dec 03, 2004 22.24 22.25 21.89 21.89 1,000 -0.30(-1.35%)
Dec 02, 2004 22.10 22.20 22.00 22.19 2,800 +0.08(+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.