Skip to main content

Aarons Holdings Company (NY: AAN )

15.73 +0.84 (+5.64%)
Streaming Delayed Price Updated: 1:16 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Mar 30, 2006 15.26 15.36 15.10 15.10 6,814 -0.09(-0.61%)
Mar 29, 2006 15.31 15.41 15.07 15.19 8,113 -0.06(-0.40%)
Mar 28, 2006 15.41 15.41 15.25 15.25 1,135 -0.15(-1.00%)
Mar 27, 2006 15.41 15.68 15.41 15.41 3,245 -0.15(-0.99%)
Mar 24, 2006 15.41 15.78 15.41 15.56 3,731 +0.31(+2.02%)
Mar 21, 2006 15.10 15.35 15.10 15.25 4,867 +0.00(+0.00%)
Mar 20, 2006 15.25 15.25 15.10 15.25 3,731 +0.15(+1.02%)
Mar 17, 2006 14.82 15.10 14.82 15.10 2,109 +0.31(+2.08%)
Mar 16, 2006 14.95 14.95 14.79 14.79 486 -0.03(-0.21%)
Mar 15, 2006 14.95 14.95 14.82 14.82 1,135 -0.18(-1.23%)
Mar 14, 2006 14.79 15.01 14.79 15.01 3,245 +0.22(+1.46%)
Mar 13, 2006 14.79 14.79 14.79 14.79 324 -0.12(-0.83%)
Mar 10, 2006 14.48 14.91 14.48 14.91 973 +0.52(+3.64%)
Mar 09, 2006 14.61 14.61 14.39 14.39 1,784 -0.30(-2.06%)
Mar 08, 2006 14.54 14.69 14.54 14.69 649 +0.30(+2.10%)
Mar 07, 2006 14.39 14.39 14.39 14.39 811 -0.10(-0.68%)
Mar 06, 2006 14.48 14.49 14.32 14.49 1,622 -0.18(-1.22%)
Mar 03, 2006 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Mar 02, 2006 14.82 14.82 14.67 14.67 1,947 -0.19(-1.30%)
Mar 01, 2006 14.98 15.10 14.86 14.86 4,705 -0.24(-1.57%)
Feb 28, 2006 15.10 15.10 15.10 15.10 324 +0.00(+0.00%)
Feb 27, 2006 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Feb 24, 2006 14.79 15.10 14.79 15.10 4,867 +0.06(+0.41%)
Feb 23, 2006 14.85 15.04 14.76 15.04 2,433 +0.80(+5.63%)
Feb 22, 2006 14.24 14.24 14.24 14.24 324 +0.06(+0.44%)
Feb 21, 2006 14.14 14.17 14.14 14.17 8,113 -0.12(-0.86%)
Feb 17, 2006 14.30 14.30 14.30 14.30 0 +0.15(+1.09%)
Feb 15, 2006 13.87 14.14 13.87 14.14 1,784 +0.18(+1.32%)
Feb 14, 2006 14.02 14.02 13.87 13.96 3,569 -0.22(-1.52%)
Feb 13, 2006 13.68 14.17 13.68 14.17 1,460 +0.43(+3.14%)
Feb 10, 2006 13.56 13.74 13.56 13.74 1,298 +0.15(+1.13%)
Feb 09, 2006 13.34 13.59 13.34 13.59 811 +0.40(+3.04%)
Feb 08, 2006 13.25 13.25 13.19 13.19 1,947 +0.06(+0.47%)
Feb 07, 2006 13.25 13.25 13.10 13.13 1,135 +0.03(+0.24%)
Feb 06, 2006 13.10 13.10 13.10 13.10 162 -0.18(-1.39%)
Feb 03, 2006 13.44 13.44 13.27 13.28 973 -0.07(-0.55%)
Feb 02, 2006 13.56 13.56 13.36 13.36 2,433 -0.06(-0.46%)
Feb 01, 2006 13.42 13.42 13.42 13.42 324 -0.11(-0.82%)
Jan 31, 2006 13.19 13.53 13.03 13.53 4,218 +0.25(+1.86%)
Jan 30, 2006 13.56 13.56 13.28 13.28 1,784 -0.12(-0.92%)
Jan 27, 2006 13.25 13.40 13.25 13.40 1,135 +0.31(+2.35%)
Jan 26, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 25, 2006 13.10 13.10 13.10 13.10 324 +0.16(+1.24%)
Jan 24, 2006 12.91 12.94 12.91 12.94 811 +0.15(+1.16%)
Jan 23, 2006 13.00 13.00 12.76 12.79 1,460 -0.06(-0.48%)
Jan 20, 2006 13.02 13.02 12.79 12.85 10,060 -0.09(-0.71%)
Jan 19, 2006 12.54 12.94 12.54 12.94 3,082 +0.58(+4.69%)
Jan 18, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 17, 2006 12.36 12.36 12.36 12.36 162 -0.15(-1.23%)
Jan 13, 2006 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Jan 12, 2006 12.52 12.52 12.51 12.52 1,460 +0.00(+0.00%)
Jan 11, 2006 12.39 12.52 12.39 12.52 973 +0.04(+0.35%)
Jan 10, 2006 12.39 12.47 12.31 12.47 2,271 -0.04(-0.29%)
Jan 09, 2006 12.29 12.51 12.29 12.51 1,460 +0.32(+2.63%)
Jan 06, 2006 12.19 12.19 12.19 12.19 324 +0.11(+0.92%)
Jan 05, 2006 12.08 12.08 12.08 12.08 162 -0.08(-0.66%)
Jan 04, 2006 12.26 12.26 12.16 12.16 3,569 +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.