Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.81 15.81 14.90 15.39 11,424 -0.47(-2.95%)
Mar 30, 2005 15.90 15.90 15.60 15.86 1,269 -0.04(-0.27%)
Mar 29, 2005 15.67 15.90 15.67 15.90 577 +0.24(+1.55%)
Mar 28, 2005 15.66 15.67 15.66 15.66 807 -0.01(-0.06%)
Mar 24, 2005 15.77 15.81 15.67 15.67 577 +0.03(+0.22%)
Mar 23, 2005 15.99 15.99 15.60 15.63 3,231 -0.62(-3.79%)
Mar 22, 2005 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Mar 21, 2005 16.04 16.25 15.86 16.25 807 -0.06(-0.37%)
Mar 18, 2005 16.31 16.31 16.31 16.31 115 +0.08(+0.48%)
Mar 17, 2005 16.20 16.23 16.20 16.23 230 +0.09(+0.54%)
Mar 16, 2005 16.17 16.31 16.14 16.14 3,231 -0.16(-1.01%)
Mar 15, 2005 16.00 16.31 15.80 16.31 3,462 +0.56(+3.58%)
Mar 14, 2005 15.54 15.74 15.34 15.74 5,654 +0.22(+1.39%)
Mar 11, 2005 15.51 15.53 15.51 15.53 1,154 +0.15(+0.96%)
Mar 10, 2005 15.25 15.38 15.25 15.38 2,538 -0.04(-0.28%)
Mar 09, 2005 15.86 15.86 15.42 15.42 7,616 -0.66(-4.09%)
Mar 08, 2005 16.00 16.25 15.90 16.08 4,616 +0.05(+0.32%)
Mar 07, 2005 16.41 16.41 15.86 16.03 4,269 -0.20(-1.23%)
Mar 04, 2005 15.95 16.23 15.94 16.23 4,962 +0.11(+0.70%)
Mar 03, 2005 16.17 16.17 15.95 16.12 692 -0.25(-1.54%)
Mar 02, 2005 16.55 16.70 16.25 16.37 4,500 -0.05(-0.32%)
Mar 01, 2005 16.28 16.46 16.28 16.42 4,846 +0.21(+1.28%)
Feb 28, 2005 16.03 16.21 16.03 16.21 2,538 +0.18(+1.14%)
Feb 25, 2005 15.60 16.24 15.60 16.03 3,808 +0.50(+3.24%)
Feb 24, 2005 16.46 16.47 15.36 15.53 18,579 -1.11(-6.67%)
Feb 23, 2005 16.47 16.64 16.47 16.64 2,423 +0.03(+0.21%)
Feb 22, 2005 16.90 16.90 16.60 16.60 5,654 -0.50(-2.94%)
Feb 18, 2005 17.18 17.20 17.11 17.11 4,385 -0.08(-0.45%)
Feb 17, 2005 17.31 17.34 17.12 17.18 7,962 +0.03(+0.20%)
Feb 16, 2005 17.16 17.17 17.15 17.15 6,347 +0.03(+0.20%)
Feb 15, 2005 17.16 17.16 17.11 17.11 6,924 -0.04(-0.25%)
Feb 14, 2005 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Feb 11, 2005 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Feb 10, 2005 17.16 17.16 17.16 17.16 0 +0.00(+0.00%)
Feb 09, 2005 17.34 17.34 17.16 17.16 3,462 -0.17(-1.00%)
Feb 08, 2005 17.37 17.37 17.33 17.33 692 -0.08(-0.45%)
Feb 07, 2005 17.49 17.49 17.41 17.41 1,038 +0.09(+0.50%)
Feb 04, 2005 17.05 17.32 17.05 17.32 2,423 +0.39(+2.30%)
Feb 03, 2005 16.98 16.98 16.90 16.93 1,269 -0.31(-1.81%)
Feb 02, 2005 16.94 17.33 16.94 17.24 2,192 +0.43(+2.58%)
Feb 01, 2005 17.07 17.07 16.81 16.81 3,231 +0.26(+1.57%)
Jan 31, 2005 16.38 16.55 16.38 16.55 1,846 +0.52(+3.24%)
Jan 28, 2005 16.38 16.38 16.03 16.03 692 -0.35(-2.12%)
Jan 27, 2005 15.96 16.38 15.96 16.38 692 +0.65(+4.13%)
Jan 26, 2005 16.46 16.46 15.60 15.73 3,923 -0.74(-4.47%)
Jan 25, 2005 16.59 16.59 16.46 16.46 1,154 -0.56(-3.31%)
Jan 24, 2005 17.33 17.33 17.03 17.03 1,500 -0.52(-2.96%)
Jan 21, 2005 17.69 17.69 17.55 17.55 230 -0.04(-0.25%)
Jan 20, 2005 17.59 17.59 17.59 17.59 923 -0.17(-0.98%)
Jan 19, 2005 17.81 17.81 17.61 17.76 692 -0.06(-0.34%)
Jan 18, 2005 17.55 17.85 17.55 17.82 2,423 -0.11(-0.63%)
Jan 14, 2005 17.81 17.94 17.81 17.94 230 +0.04(+0.24%)
Jan 13, 2005 17.89 17.89 17.89 17.89 0 +0.00(+0.00%)
Jan 12, 2005 17.55 17.89 17.33 17.89 1,615 +0.20(+1.13%)
Jan 11, 2005 17.76 17.76 17.63 17.69 5,654 -0.16(-0.87%)
Jan 10, 2005 17.64 17.85 17.55 17.85 1,154 +0.41(+2.33%)
Jan 07, 2005 18.11 18.11 17.33 17.44 5,654 -0.75(-4.14%)
Jan 06, 2005 18.37 18.37 17.95 18.20 5,193 -0.19(-1.04%)
Jan 05, 2005 18.20 18.39 18.20 18.39 577 +0.19(+1.05%)
Jan 04, 2005 18.98 18.98 18.20 18.20 5,077 -0.87(-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.