Skip to main content

Aarons Holdings Company (NY: AAN )

7.490 +0.080 (+1.08%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Mar 29, 2007 21.10 21.34 20.80 20.81 9,462 -0.29(-1.36%)
Mar 28, 2007 21.20 21.20 21.10 21.10 461 -0.10(-0.45%)
Mar 27, 2007 21.23 21.23 21.20 21.20 1,615 -0.34(-1.57%)
Mar 26, 2007 21.20 21.72 21.20 21.53 1,615 +0.74(+3.54%)
Mar 23, 2007 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Mar 22, 2007 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Mar 21, 2007 20.79 20.80 20.62 20.80 2,538 -0.34(-1.60%)
Mar 20, 2007 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Mar 19, 2007 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Mar 16, 2007 20.62 21.13 20.62 21.13 461 +0.24(+1.16%)
Mar 15, 2007 20.89 20.89 20.89 20.89 230 +0.26(+1.26%)
Mar 14, 2007 20.62 20.63 20.62 20.63 3,462 -0.08(-0.38%)
Mar 13, 2007 20.81 20.80 20.71 20.71 12,001 -0.10(-0.50%)
Mar 12, 2007 20.81 20.81 20.81 20.81 461 -0.08(-0.37%)
Mar 09, 2007 20.80 20.89 20.62 20.89 3,808 +0.27(+1.30%)
Mar 08, 2007 20.84 20.88 20.62 20.62 2,192 -0.01(-0.04%)
Mar 07, 2007 20.80 20.80 20.63 20.63 2,654 -0.38(-1.81%)
Mar 06, 2007 20.36 21.01 20.36 21.01 1,384 +0.51(+2.49%)
Mar 05, 2007 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Mar 02, 2007 20.61 20.61 20.50 20.50 1,269 -0.29(-1.42%)
Mar 01, 2007 20.36 21.11 20.36 20.80 3,808 +0.10(+0.50%)
Feb 28, 2007 21.09 21.09 20.28 20.69 7,731 -0.75(-3.52%)
Feb 27, 2007 21.23 21.45 21.23 21.45 577 -0.33(-1.51%)
Feb 26, 2007 21.45 21.78 21.45 21.78 1,038 +0.10(+0.48%)
Feb 23, 2007 21.67 21.67 21.67 21.67 0 +0.00(+0.00%)
Feb 22, 2007 21.55 21.67 21.32 21.67 2,308 -0.22(-0.99%)
Feb 21, 2007 23.14 23.14 21.78 21.89 2,192 -1.32(-5.68%)
Feb 20, 2007 23.18 23.21 23.18 23.21 807 +0.10(+0.41%)
Feb 16, 2007 22.85 23.11 22.75 23.11 2,423 +0.13(+0.57%)
Feb 15, 2007 22.98 22.98 22.98 22.98 0 +0.00(+0.00%)
Feb 14, 2007 22.98 22.98 22.98 22.98 115 +0.02(+0.08%)
Feb 13, 2007 22.73 23.01 22.73 22.96 2,885 +0.24(+1.07%)
Feb 12, 2007 22.74 22.83 22.42 22.72 6,462 -0.03(-0.15%)
Feb 09, 2007 23.41 23.41 22.75 22.76 3,231 -0.64(-2.74%)
Feb 08, 2007 23.82 23.82 23.40 23.40 692 -0.45(-1.89%)
Feb 07, 2007 23.41 23.85 23.41 23.85 807 +0.58(+2.50%)
Feb 06, 2007 23.18 23.27 23.18 23.27 1,038 +0.43(+1.90%)
Feb 05, 2007 22.83 22.83 22.83 22.83 230 -0.10(-0.42%)
Feb 02, 2007 22.75 22.93 22.75 22.93 1,846 +0.18(+0.80%)
Feb 01, 2007 22.89 22.89 22.75 22.75 807 -0.21(-0.91%)
Jan 31, 2007 22.79 22.95 22.53 22.95 923 +0.42(+1.88%)
Jan 30, 2007 22.75 22.75 22.53 22.53 461 -0.42(-1.85%)
Jan 29, 2007 22.82 22.96 22.59 22.95 2,192 +0.27(+1.18%)
Jan 26, 2007 22.69 22.69 22.69 22.69 577 +0.12(+0.54%)
Jan 25, 2007 22.70 22.70 22.56 22.56 3,462 -0.36(-1.59%)
Jan 24, 2007 22.93 22.93 22.93 22.93 230 +0.10(+0.46%)
Jan 23, 2007 22.49 22.82 22.49 22.82 1,500 +0.42(+1.90%)
Jan 22, 2007 23.09 23.31 22.40 22.40 2,538 -0.48(-2.08%)
Jan 19, 2007 22.65 22.88 22.65 22.88 1,731 +0.43(+1.93%)
Jan 18, 2007 22.40 22.62 22.14 22.44 1,731 -0.16(-0.73%)
Jan 17, 2007 22.61 22.61 22.61 22.61 461 -0.10(-0.46%)
Jan 16, 2007 22.53 22.96 22.53 22.71 5,654 +0.18(+0.81%)
Jan 12, 2007 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Jan 11, 2007 22.32 22.53 22.32 22.53 923 +0.42(+1.92%)
Jan 10, 2007 22.31 22.44 22.11 22.11 577 +0.00(+0.00%)
Jan 09, 2007 22.11 22.11 22.10 22.11 1,154 -0.16(-0.74%)
Jan 08, 2007 22.02 22.27 22.02 22.27 577 +0.29(+1.30%)
Jan 05, 2007 22.11 22.11 21.98 21.98 461 -0.33(-1.48%)
Jan 04, 2007 21.88 22.31 21.88 22.31 4,269 +0.22(+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.