Aarons Holdings Company (NY: AAN )

11.58 -0.27 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Mar 30, 2006 15.40 15.50 15.24 15.24 6,753 -0.09(-0.61%)
Mar 29, 2006 15.46 15.55 15.21 15.33 8,039 -0.06(-0.40%)
Mar 28, 2006 15.55 15.55 15.39 15.39 1,125 -0.16(-1.00%)
Mar 27, 2006 15.55 15.83 15.55 15.55 3,215 -0.16(-0.99%)
Mar 24, 2006 15.55 15.92 15.55 15.70 3,698 +0.31(+2.02%)
Mar 21, 2006 15.24 15.49 15.24 15.39 4,823 +0.00(+0.00%)
Mar 20, 2006 15.39 15.39 15.24 15.39 3,698 +0.16(+1.02%)
Mar 17, 2006 14.96 15.24 14.96 15.24 2,090 +0.31(+2.08%)
Mar 16, 2006 15.08 15.08 14.93 14.93 482 -0.03(-0.21%)
Mar 15, 2006 15.08 15.08 14.96 14.96 1,125 -0.19(-1.23%)
Mar 14, 2006 14.93 15.14 14.93 15.14 3,215 +0.22(+1.46%)
Mar 13, 2006 14.93 14.93 14.93 14.93 321 -0.12(-0.83%)
Mar 10, 2006 14.62 15.05 14.62 15.05 964 +0.53(+3.64%)
Mar 09, 2006 14.74 14.74 14.52 14.52 1,768 -0.30(-2.06%)
Mar 08, 2006 14.68 14.83 14.68 14.83 643 +0.30(+2.10%)
Mar 07, 2006 14.52 14.52 14.52 14.52 803 -0.10(-0.68%)
Mar 06, 2006 14.62 14.62 14.45 14.62 1,607 -0.18(-1.22%)
Mar 03, 2006 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Mar 02, 2006 14.96 14.96 14.80 14.80 1,929 -0.20(-1.30%)
Mar 01, 2006 15.11 15.24 15.00 15.00 4,662 -0.24(-1.57%)
Feb 28, 2006 15.24 15.24 15.24 15.24 321 +0.00(+0.00%)
Feb 27, 2006 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Feb 24, 2006 14.93 15.24 14.93 15.24 4,823 +0.06(+0.41%)
Feb 23, 2006 14.99 15.18 14.90 15.18 2,411 +0.81(+5.63%)
Feb 22, 2006 14.37 14.37 14.37 14.37 321 +0.06(+0.43%)
Feb 21, 2006 14.27 14.30 14.27 14.30 8,039 -0.12(-0.86%)
Feb 17, 2006 14.43 14.43 14.43 14.43 0 +0.16(+1.09%)
Feb 15, 2006 13.99 14.27 13.99 14.27 1,768 +0.19(+1.32%)
Feb 14, 2006 14.15 14.15 13.99 14.09 3,537 -0.22(-1.52%)
Feb 13, 2006 13.81 14.30 13.81 14.30 1,447 +0.44(+3.14%)
Feb 10, 2006 13.68 13.87 13.68 13.87 1,286 +0.16(+1.13%)
Feb 09, 2006 13.46 13.71 13.46 13.71 803 +0.40(+3.04%)
Feb 08, 2006 13.37 13.37 13.31 13.31 1,929 +0.06(+0.47%)
Feb 07, 2006 13.37 13.37 13.22 13.25 1,125 +0.03(+0.24%)
Feb 06, 2006 13.22 13.22 13.22 13.22 160 -0.19(-1.39%)
Feb 03, 2006 13.56 13.56 13.40 13.40 964 -0.07(-0.55%)
Feb 02, 2006 13.68 13.68 13.48 13.48 2,411 -0.06(-0.46%)
Feb 01, 2006 13.54 13.54 13.54 13.54 321 -0.11(-0.82%)
Jan 31, 2006 13.31 13.65 13.15 13.65 4,180 +0.25(+1.86%)
Jan 30, 2006 13.68 13.68 13.40 13.40 1,768 -0.12(-0.92%)
Jan 27, 2006 13.37 13.53 13.37 13.53 1,125 +0.31(+2.35%)
Jan 26, 2006 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jan 25, 2006 13.22 13.22 13.22 13.22 321 +0.16(+1.24%)
Jan 24, 2006 13.03 13.05 13.03 13.05 803 +0.15(+1.16%)
Jan 23, 2006 13.12 13.12 12.87 12.91 1,447 -0.06(-0.48%)
Jan 20, 2006 13.14 13.14 12.91 12.97 9,968 -0.09(-0.71%)
Jan 19, 2006 12.66 13.06 12.66 13.06 3,055 +0.58(+4.69%)
Jan 18, 2006 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 17, 2006 12.48 12.48 12.48 12.48 160 -0.16(-1.23%)
Jan 13, 2006 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Jan 12, 2006 12.63 12.63 12.63 12.63 1,447 +0.00(+0.00%)
Jan 11, 2006 12.50 12.63 12.50 12.63 964 +0.04(+0.35%)
Jan 10, 2006 12.50 12.59 12.42 12.59 2,251 -0.04(-0.30%)
Jan 09, 2006 12.41 12.63 12.41 12.63 1,447 +0.32(+2.63%)
Jan 06, 2006 12.30 12.30 12.30 12.30 321 +0.11(+0.92%)
Jan 05, 2006 12.19 12.19 12.19 12.19 160 -0.08(-0.66%)
Jan 04, 2006 12.38 12.38 12.27 12.27 3,537 +0.02(+0.15%)
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.