Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Mar 29, 2007 15.01 15.18 14.79 14.80 13,305 -0.20(-1.36%)
Mar 28, 2007 15.07 15.07 15.01 15.01 649 -0.07(-0.45%)
Mar 27, 2007 15.10 15.10 15.07 15.07 2,271 -0.24(-1.57%)
Mar 26, 2007 15.08 15.44 15.08 15.31 2,271 +0.52(+3.54%)
Mar 23, 2007 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Mar 22, 2007 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Mar 21, 2007 14.78 14.79 14.67 14.79 3,569 -0.24(-1.60%)
Mar 20, 2007 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Mar 19, 2007 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Mar 16, 2007 14.67 15.03 14.67 15.03 649 +0.17(+1.16%)
Mar 15, 2007 14.86 14.86 14.86 14.86 324 +0.18(+1.26%)
Mar 14, 2007 14.67 14.67 14.67 14.67 4,867 -0.06(-0.38%)
Mar 13, 2007 14.80 14.79 14.73 14.73 16,875 -0.07(-0.50%)
Mar 12, 2007 14.80 14.80 14.80 14.80 649 -0.06(-0.37%)
Mar 09, 2007 14.79 14.86 14.67 14.86 5,354 +0.19(+1.30%)
Mar 08, 2007 14.82 14.85 14.67 14.67 3,082 -0.01(-0.04%)
Mar 07, 2007 14.79 14.79 14.67 14.67 3,731 -0.27(-1.81%)
Mar 06, 2007 14.48 14.95 14.48 14.95 1,947 +0.36(+2.49%)
Mar 05, 2007 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Mar 02, 2007 14.66 14.66 14.58 14.58 1,784 -0.21(-1.42%)
Mar 01, 2007 14.48 15.01 14.48 14.79 5,354 +0.07(+0.50%)
Feb 28, 2007 15.00 15.00 14.42 14.72 10,871 -0.54(-3.51%)
Feb 27, 2007 15.10 15.25 15.10 15.25 811 -0.23(-1.51%)
Feb 26, 2007 15.25 15.49 15.25 15.49 1,460 +0.07(+0.48%)
Feb 23, 2007 15.41 15.41 15.41 15.41 0 +0.00(+0.00%)
Feb 22, 2007 15.33 15.41 15.16 15.41 3,245 -0.15(-0.99%)
Feb 21, 2007 16.45 16.45 15.49 15.57 3,082 -0.94(-5.68%)
Feb 20, 2007 16.49 16.50 16.49 16.50 1,135 +0.07(+0.41%)
Feb 16, 2007 16.25 16.44 16.18 16.44 3,407 +0.09(+0.57%)
Feb 15, 2007 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Feb 14, 2007 16.34 16.34 16.34 16.34 162 +0.01(+0.08%)
Feb 13, 2007 16.17 16.36 16.17 16.33 4,056 +0.17(+1.07%)
Feb 12, 2007 16.17 16.24 15.94 16.16 9,086 -0.02(-0.15%)
Feb 09, 2007 16.65 16.65 16.18 16.18 4,543 -0.46(-2.74%)
Feb 08, 2007 16.94 16.94 16.64 16.64 973 -0.32(-1.89%)
Feb 07, 2007 16.65 16.96 16.65 16.96 1,135 +0.41(+2.50%)
Feb 06, 2007 16.49 16.55 16.49 16.55 1,460 +0.31(+1.90%)
Feb 05, 2007 16.24 16.24 16.24 16.24 324 -0.07(-0.42%)
Feb 02, 2007 16.18 16.31 16.18 16.31 2,596 +0.13(+0.80%)
Feb 01, 2007 16.28 16.28 16.18 16.18 1,135 -0.15(-0.91%)
Jan 31, 2007 16.21 16.33 16.02 16.33 1,298 +0.30(+1.88%)
Jan 30, 2007 16.18 16.18 16.02 16.02 649 -0.30(-1.85%)
Jan 29, 2007 16.23 16.33 16.07 16.33 3,082 +0.19(+1.18%)
Jan 26, 2007 16.13 16.13 16.13 16.13 811 +0.09(+0.54%)
Jan 25, 2007 16.15 16.15 16.05 16.05 4,867 -0.26(-1.59%)
Jan 24, 2007 16.31 16.31 16.31 16.31 324 +0.07(+0.46%)
Jan 23, 2007 15.99 16.23 15.99 16.23 2,109 +0.30(+1.90%)
Jan 22, 2007 16.42 16.58 15.93 15.93 3,569 -0.34(-2.08%)
Jan 19, 2007 16.11 16.27 16.11 16.27 2,433 +0.31(+1.93%)
Jan 18, 2007 15.93 16.09 15.75 15.96 2,433 -0.12(-0.73%)
Jan 17, 2007 16.08 16.08 16.08 16.08 649 -0.07(-0.46%)
Jan 16, 2007 16.02 16.33 16.02 16.15 7,950 +0.13(+0.81%)
Jan 12, 2007 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jan 11, 2007 15.88 16.02 15.88 16.02 1,298 +0.30(+1.92%)
Jan 10, 2007 15.87 15.96 15.72 15.72 811 +0.00(+0.00%)
Jan 09, 2007 15.73 15.73 15.72 15.72 1,622 -0.12(-0.74%)
Jan 08, 2007 15.66 15.84 15.66 15.84 811 +0.20(+1.30%)
Jan 05, 2007 15.72 15.72 15.64 15.64 649 -0.23(-1.48%)
Jan 04, 2007 15.56 15.87 15.56 15.87 6,003 +0.15(+0.98%)
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.