Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 16.98 16.98 16.72 16.72 1,731 -0.40(-2.33%)
Apr 28, 2005 15.60 17.33 15.60 17.11 3,346 +2.47(+16.86%)
Apr 27, 2005 14.17 14.64 14.17 14.64 1,154 +0.72(+5.16%)
Apr 26, 2005 13.93 13.95 13.93 13.93 63,009 -0.10(-0.74%)
Apr 25, 2005 13.86 14.03 13.86 14.03 1,731 +0.43(+3.19%)
Apr 22, 2005 14.21 14.21 13.60 13.60 692 -0.47(-3.33%)
Apr 21, 2005 14.06 14.12 14.06 14.06 7,616 +0.00(+0.00%)
Apr 20, 2005 14.00 14.06 13.89 14.06 2,769 +0.03(+0.19%)
Apr 19, 2005 13.86 14.04 13.86 14.04 4,154 +0.42(+3.05%)
Apr 18, 2005 13.54 13.62 13.47 13.62 1,154 -0.16(-1.13%)
Apr 15, 2005 13.86 13.89 13.69 13.78 2,077 -0.09(-0.63%)
Apr 14, 2005 13.86 13.86 13.86 13.86 115 -0.46(-3.21%)
Apr 13, 2005 14.47 14.47 14.32 14.32 577 -0.32(-2.19%)
Apr 12, 2005 14.47 14.64 14.47 14.64 461 +0.00(+0.00%)
Apr 11, 2005 14.72 14.72 14.51 14.64 2,654 +0.13(+0.90%)
Apr 08, 2005 14.64 14.64 14.51 14.51 461 -0.35(-2.33%)
Apr 07, 2005 15.10 15.10 14.73 14.86 2,192 -0.39(-2.56%)
Apr 06, 2005 15.25 15.25 15.25 15.25 2,308 +0.25(+1.68%)
Apr 05, 2005 14.89 15.00 14.89 15.00 1,500 +0.00(+0.00%)
Apr 04, 2005 15.16 15.16 14.82 15.00 3,462 -0.16(-1.09%)
Apr 01, 2005 15.21 15.21 15.01 15.16 1,269 -0.23(-1.46%)
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%)
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.