Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 22.23 22.39 22.23 22.27 692 +0.33(+1.50%)
May 30, 2007 21.83 21.94 21.71 21.94 1,500 +0.45(+2.10%)
May 29, 2007 21.59 21.59 21.49 21.49 577 +0.26(+1.22%)
May 25, 2007 21.24 21.24 21.23 21.23 1,500 -0.24(-1.13%)
May 24, 2007 21.47 21.47 21.47 21.47 230 -0.06(-0.28%)
May 23, 2007 21.84 21.84 21.53 21.53 1,500 +0.00(+0.00%)
May 22, 2007 21.66 21.66 21.53 21.53 692 -0.17(-0.80%)
May 21, 2007 21.57 21.92 21.57 21.71 3,231 +0.14(+0.64%)
May 18, 2007 21.19 21.57 21.13 21.57 2,885 +0.35(+1.63%)
May 17, 2007 21.33 21.34 21.09 21.22 461 -0.23(-1.05%)
May 16, 2007 21.40 21.45 21.40 21.45 3,115 -0.16(-0.76%)
May 15, 2007 21.61 21.61 21.61 21.61 230 -0.36(-1.62%)
May 14, 2007 21.97 21.97 21.97 21.97 461 -0.36(-1.59%)
May 11, 2007 22.32 22.32 22.32 22.32 115 +0.36(+1.62%)
May 10, 2007 22.23 22.41 21.97 21.97 577 -0.17(-0.78%)
May 09, 2007 22.36 22.36 22.14 22.14 1,038 -0.25(-1.12%)
May 08, 2007 22.39 22.39 22.39 22.39 230 -0.36(-1.56%)
May 07, 2007 22.11 22.75 22.11 22.75 4,500 +0.42(+1.90%)
May 04, 2007 22.19 22.75 22.19 22.32 2,538 -0.08(-0.35%)
May 03, 2007 22.39 22.40 22.39 22.40 1,269 -0.13(-0.58%)
May 02, 2007 22.17 22.53 21.82 22.53 1,846 +0.56(+2.56%)
May 01, 2007 21.97 21.97 21.97 21.97 0 +0.00(+0.00%)
Apr 30, 2007 22.07 22.07 21.97 21.97 346 -0.35(-1.55%)
Apr 27, 2007 22.31 22.31 22.31 22.31 0 +0.00(+0.00%)
Apr 26, 2007 22.31 22.31 22.31 22.31 807 -0.10(-0.43%)
Apr 25, 2007 22.10 22.41 22.10 22.41 1,154 +0.66(+3.03%)
Apr 24, 2007 21.75 21.75 21.75 21.75 346 -0.08(-0.36%)
Apr 23, 2007 21.52 21.83 21.52 21.83 1,961 +0.60(+2.82%)
Apr 20, 2007 21.01 21.23 21.01 21.23 577 +0.62(+3.03%)
Apr 19, 2007 20.63 20.88 20.61 20.61 1,038 -0.40(-1.90%)
Apr 18, 2007 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 17, 2007 20.80 21.00 20.80 21.00 461 +0.38(+1.85%)
Apr 16, 2007 20.62 20.62 20.62 20.62 0 +0.00(+0.00%)
Apr 13, 2007 20.62 20.62 20.62 20.62 0 +0.00(+0.00%)
Apr 12, 2007 20.80 20.80 20.62 20.62 230 -0.26(-1.24%)
Apr 11, 2007 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Apr 10, 2007 20.78 20.88 20.78 20.88 1,500 +0.49(+2.38%)
Apr 09, 2007 20.40 20.40 20.40 20.40 115 -0.38(-1.83%)
Apr 05, 2007 20.78 20.78 20.78 20.78 0 +0.00(+0.00%)
Apr 04, 2007 20.78 20.78 20.78 20.78 0 +0.00(+0.00%)
Apr 03, 2007 20.78 20.78 20.78 20.78 0 +0.00(+0.00%)
Apr 02, 2007 20.77 20.78 20.77 20.78 1,154 -0.03(-0.17%)
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%)
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.