Skip to main content

Aarons Holdings Company (NY: AAN )

15.50 -0.21 (-1.34%)
Streaming Delayed Price Updated: 3:35 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.25 11.25 10.60 10.95 16,063 -0.33(-2.95%)
Mar 30, 2005 11.31 11.31 11.09 11.28 1,784 -0.03(-0.27%)
Mar 29, 2005 11.14 11.31 11.14 11.31 811 +0.17(+1.55%)
Mar 28, 2005 11.14 11.14 11.14 11.14 1,135 -0.01(-0.06%)
Mar 24, 2005 11.22 11.25 11.14 11.14 811 +0.02(+0.22%)
Mar 23, 2005 11.37 11.37 11.09 11.12 4,543 -0.44(-3.79%)
Mar 22, 2005 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Mar 21, 2005 11.41 11.56 11.28 11.56 1,135 -0.04(-0.37%)
Mar 18, 2005 11.60 11.60 11.60 11.60 162 +0.06(+0.48%)
Mar 17, 2005 11.52 11.54 11.52 11.54 324 +0.06(+0.54%)
Mar 16, 2005 11.50 11.60 11.48 11.48 4,543 -0.12(-1.01%)
Mar 15, 2005 11.38 11.60 11.23 11.60 4,867 +0.40(+3.58%)
Mar 14, 2005 11.05 11.20 10.91 11.20 7,950 +0.15(+1.39%)
Mar 11, 2005 11.03 11.04 11.03 11.04 1,622 +0.10(+0.96%)
Mar 10, 2005 10.85 10.94 10.85 10.94 3,569 -0.03(-0.28%)
Mar 09, 2005 11.28 11.28 10.96 10.97 10,709 -0.47(-4.09%)
Mar 08, 2005 11.38 11.56 11.31 11.44 6,490 +0.04(+0.32%)
Mar 07, 2005 11.67 11.67 11.28 11.40 6,003 -0.14(-1.23%)
Mar 04, 2005 11.35 11.54 11.34 11.54 6,977 +0.08(+0.70%)
Mar 03, 2005 11.50 11.50 11.35 11.46 973 -0.18(-1.54%)
Mar 02, 2005 11.77 11.88 11.56 11.64 6,328 -0.04(-0.32%)
Mar 01, 2005 11.58 11.71 11.58 11.68 6,814 +0.15(+1.28%)
Feb 28, 2005 11.40 11.53 11.40 11.53 3,569 +0.13(+1.13%)
Feb 25, 2005 11.09 11.55 11.09 11.40 5,354 +0.36(+3.24%)
Feb 24, 2005 11.71 11.72 10.93 11.04 26,123 -0.79(-6.67%)
Feb 23, 2005 11.72 11.83 11.72 11.83 3,407 +0.02(+0.21%)
Feb 22, 2005 12.02 12.02 11.81 11.81 7,950 -0.36(-2.94%)
Feb 18, 2005 12.22 12.23 12.17 12.17 6,165 -0.06(-0.45%)
Feb 17, 2005 12.31 12.33 12.18 12.22 11,195 +0.02(+0.20%)
Feb 16, 2005 12.20 12.21 12.20 12.20 8,924 +0.02(+0.20%)
Feb 15, 2005 12.20 12.20 12.17 12.17 9,735 -0.03(-0.25%)
Feb 14, 2005 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Feb 11, 2005 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Feb 10, 2005 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Feb 09, 2005 12.33 12.33 12.20 12.20 4,867 -0.12(-1.00%)
Feb 08, 2005 12.36 12.36 12.33 12.33 973 -0.06(-0.45%)
Feb 07, 2005 12.44 12.44 12.38 12.38 1,460 +0.06(+0.50%)
Feb 04, 2005 12.13 12.32 12.13 12.32 3,407 +0.28(+2.30%)
Feb 03, 2005 12.08 12.08 12.02 12.04 1,784 -0.22(-1.81%)
Feb 02, 2005 12.05 12.33 12.05 12.26 3,082 +0.31(+2.58%)
Feb 01, 2005 12.14 12.14 11.96 11.96 4,543 +0.18(+1.57%)
Jan 31, 2005 11.65 11.77 11.65 11.77 2,596 +0.37(+3.24%)
Jan 28, 2005 11.65 11.65 11.40 11.40 973 -0.25(-2.12%)
Jan 27, 2005 11.35 11.65 11.35 11.65 973 +0.46(+4.13%)
Jan 26, 2005 11.71 11.71 11.09 11.19 5,516 -0.52(-4.47%)
Jan 25, 2005 11.80 11.80 11.71 11.71 1,622 -0.40(-3.31%)
Jan 24, 2005 12.33 12.33 12.11 12.11 2,109 -0.37(-2.96%)
Jan 21, 2005 12.58 12.58 12.48 12.48 324 -0.03(-0.25%)
Jan 20, 2005 12.51 12.51 12.51 12.51 1,298 -0.12(-0.98%)
Jan 19, 2005 12.66 12.66 12.52 12.63 973 -0.04(-0.34%)
Jan 18, 2005 12.48 12.70 12.48 12.68 3,407 -0.08(-0.63%)
Jan 14, 2005 12.66 12.76 12.66 12.76 324 +0.03(+0.24%)
Jan 13, 2005 12.73 12.73 12.73 12.73 0 +0.00(+0.00%)
Jan 12, 2005 12.48 12.73 12.33 12.73 2,271 +0.14(+1.13%)
Jan 11, 2005 12.63 12.63 12.54 12.58 7,950 -0.11(-0.87%)
Jan 10, 2005 12.55 12.70 12.48 12.70 1,622 +0.29(+2.33%)
Jan 07, 2005 12.88 12.88 12.33 12.41 7,950 -0.54(-4.14%)
Jan 06, 2005 13.07 13.07 12.77 12.94 7,301 -0.14(-1.04%)
Jan 05, 2005 12.94 13.08 12.94 13.08 811 +0.14(+1.05%)
Jan 04, 2005 13.50 13.50 12.94 12.94 7,139 -0.62(-4.55%)
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.