Skip to main content

Aarons Holdings Company (NY: AAN )

15.01 -0.12 (-0.79%)
Streaming Delayed Price Updated: 11:58 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.87 14.02 13.87 14.02 486 +0.35(+2.57%)
Jun 29, 2005 13.50 13.67 13.50 13.67 1,298 +0.42(+3.16%)
Jun 28, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 27, 2005 13.25 13.25 13.16 13.25 973 +0.18(+1.42%)
Jun 24, 2005 13.53 13.53 13.07 13.07 10,222 -0.71(-5.15%)
Jun 23, 2005 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Jun 22, 2005 13.50 13.77 13.50 13.77 1,460 +0.09(+0.68%)
Jun 21, 2005 13.72 13.72 13.68 13.68 324 -0.12(-0.89%)
Jun 20, 2005 13.68 13.81 13.68 13.80 5,354 +0.06(+0.45%)
Jun 17, 2005 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Jun 16, 2005 13.56 13.74 13.56 13.74 973 +0.28(+2.11%)
Jun 15, 2005 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Jun 14, 2005 13.34 13.46 13.34 13.46 1,784 +0.24(+1.82%)
Jun 13, 2005 13.10 13.22 13.06 13.22 2,271 +0.00(+0.00%)
Jun 10, 2005 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jun 09, 2005 13.19 13.37 13.19 13.22 2,109 +0.25(+1.90%)
Jun 08, 2005 13.24 13.34 12.97 12.97 4,867 -0.29(-2.18%)
Jun 07, 2005 13.00 13.26 13.00 13.26 2,758 +0.27(+2.04%)
Jun 06, 2005 13.00 13.00 13.00 13.00 486 +0.06(+0.43%)
Jun 03, 2005 12.92 12.94 12.80 12.94 3,731 +0.12(+0.96%)
Jun 02, 2005 12.57 12.92 12.57 12.82 4,381 +0.06(+0.48%)
Jun 01, 2005 12.60 12.76 12.60 12.76 2,920 +0.28(+2.22%)
May 31, 2005 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
May 27, 2005 12.33 12.48 12.33 12.48 1,135 +0.00(+0.00%)
May 26, 2005 12.53 12.53 12.39 12.48 1,135 +0.14(+1.10%)
May 25, 2005 12.34 12.34 12.34 12.34 486 -0.23(-1.81%)
May 24, 2005 12.57 12.57 12.57 12.57 162 +0.15(+1.19%)
May 23, 2005 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
May 20, 2005 12.36 12.42 12.36 12.42 3,407 -0.05(-0.40%)
May 19, 2005 12.54 12.70 12.26 12.47 20,607 +0.01(+0.05%)
May 18, 2005 12.51 12.79 12.47 12.47 40,565 +0.01(+0.10%)
May 17, 2005 12.64 12.64 12.46 12.46 15,252 -0.12(-0.93%)
May 16, 2005 12.42 12.57 12.42 12.57 2,109 +0.14(+1.14%)
May 13, 2005 12.29 12.47 12.29 12.43 4,867 +0.07(+0.60%)
May 12, 2005 12.33 12.39 12.33 12.36 2,920 -0.12(-0.94%)
May 11, 2005 12.45 12.47 12.45 12.47 649 +0.09(+0.70%)
May 10, 2005 12.76 12.76 12.26 12.39 5,354 -0.59(-4.51%)
May 09, 2005 12.81 12.97 12.81 12.97 5,841 +0.15(+1.20%)
May 06, 2005 12.82 12.94 12.82 12.82 1,298 +0.17(+1.32%)
May 05, 2005 12.65 12.65 12.65 12.65 162 -0.01(-0.05%)
May 04, 2005 12.63 12.66 12.49 12.66 486 +0.20(+1.58%)
May 03, 2005 12.56 12.56 12.46 12.46 1,622 -0.04(-0.35%)
May 02, 2005 11.86 12.60 11.86 12.50 11,033 +0.62(+5.18%)
Apr 29, 2005 12.08 12.08 11.89 11.89 2,433 -0.28(-2.33%)
Apr 28, 2005 11.09 12.33 11.09 12.17 4,705 +1.76(+16.86%)
Apr 27, 2005 10.08 10.42 10.08 10.42 1,622 +0.51(+5.16%)
Apr 26, 2005 9.910 9.922 9.904 9.904 88,594 -0.07(-0.74%)
Apr 25, 2005 9.861 9.978 9.861 9.978 2,433 +0.31(+3.19%)
Apr 22, 2005 10.11 10.11 9.670 9.670 973 -0.33(-3.33%)
Apr 21, 2005 9.996 10.05 9.996 10.00 10,709 +0.00(+0.00%)
Apr 20, 2005 9.959 10.00 9.879 10.00 3,894 +0.02(+0.18%)
Apr 19, 2005 9.861 9.984 9.855 9.984 5,841 +0.30(+3.05%)
Apr 18, 2005 9.626 9.688 9.583 9.688 1,622 -0.11(-1.13%)
Apr 15, 2005 9.861 9.879 9.737 9.799 2,920 -0.06(-0.63%)
Apr 14, 2005 9.861 9.861 9.861 9.861 162 -0.33(-3.21%)
Apr 13, 2005 10.29 10.29 10.19 10.19 811 -0.23(-2.19%)
Apr 12, 2005 10.29 10.42 10.29 10.42 649 +0.00(+0.00%)
Apr 11, 2005 10.47 10.47 10.32 10.42 3,731 +0.09(+0.90%)
Apr 08, 2005 10.42 10.42 10.32 10.32 649 -0.25(-2.33%)
Apr 07, 2005 10.74 10.74 10.48 10.57 3,082 -0.28(-2.56%)
Apr 06, 2005 10.85 10.85 10.85 10.85 3,245 +0.18(+1.68%)
Apr 05, 2005 10.59 10.67 10.59 10.67 2,109 +0.00(+0.00%)
Apr 04, 2005 10.79 10.79 10.54 10.67 4,867 -0.12(-1.09%)
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.