Aarons Holdings Company (NY: AAN )

30.30 USD +0.82 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 22.50 22.75 22.50 22.75 300 +0.57(+2.57%)
Jun 29, 2005 21.90 22.18 21.90 22.18 800 +0.68(+3.16%)
Jun 28, 2005 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 27, 2005 21.50 21.50 21.35 21.50 600 +0.30(+1.42%)
Jun 24, 2005 21.95 21.95 21.20 21.20 6,300 -1.15(-5.15%)
Jun 23, 2005 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Jun 22, 2005 21.90 22.35 21.90 22.35 900 +0.15(+0.68%)
Jun 21, 2005 22.27 22.27 22.20 22.20 200 -0.20(-0.89%)
Jun 20, 2005 22.19 22.41 22.19 22.40 3,300 +0.10(+0.45%)
Jun 17, 2005 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Jun 16, 2005 22.00 22.30 22.00 22.30 600 +0.46(+2.11%)
Jun 15, 2005 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Jun 14, 2005 21.65 21.84 21.65 21.84 1,100 +0.39(+1.82%)
Jun 13, 2005 21.25 21.45 21.19 21.45 1,400 +0.00(+0.00%)
Jun 10, 2005 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 09, 2005 21.40 21.70 21.40 21.45 1,300 +0.40(+1.90%)
Jun 08, 2005 21.49 21.64 21.05 21.05 3,000 -0.47(-2.18%)
Jun 07, 2005 21.10 21.52 21.10 21.52 1,700 +0.43(+2.04%)
Jun 06, 2005 21.09 21.09 21.09 21.09 300 +0.09(+0.43%)
Jun 03, 2005 20.97 21.00 20.77 21.00 2,300 +0.20(+0.96%)
Jun 02, 2005 20.40 20.97 20.40 20.80 2,700 +0.10(+0.48%)
Jun 01, 2005 20.45 20.70 20.45 20.70 1,800 +0.45(+2.22%)
May 31, 2005 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
May 27, 2005 20.00 20.25 20.00 20.25 700 +0.00(+0.00%)
May 26, 2005 20.33 20.33 20.10 20.25 700 +0.22(+1.10%)
May 25, 2005 20.03 20.03 20.03 20.03 300 -0.37(-1.81%)
May 24, 2005 20.40 20.40 20.40 20.40 100 +0.24(+1.19%)
May 23, 2005 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
May 20, 2005 20.05 20.16 20.05 20.16 2,100 -0.08(-0.40%)
May 19, 2005 20.35 20.60 19.90 20.24 12,700 +0.01(+0.05%)
May 18, 2005 20.30 20.75 20.23 20.23 25,000 +0.02(+0.10%)
May 17, 2005 20.51 20.51 20.21 20.21 9,400 -0.19(-0.93%)
May 16, 2005 20.16 20.40 20.16 20.40 1,300 +0.23(+1.14%)
May 13, 2005 19.94 20.24 19.94 20.17 3,000 +0.12(+0.60%)
May 12, 2005 20.00 20.10 20.00 20.05 1,800 -0.19(-0.94%)
May 11, 2005 20.20 20.24 20.20 20.24 400 +0.14(+0.70%)
May 10, 2005 20.70 20.71 19.90 20.10 3,300 -0.95(-4.51%)
May 09, 2005 20.79 21.05 20.79 21.05 3,600 +0.25(+1.20%)
May 06, 2005 20.80 21.00 20.80 20.80 800 +0.27(+1.32%)
May 05, 2005 20.53 20.53 20.53 20.53 100 -0.01(-0.05%)
May 04, 2005 20.50 20.54 20.26 20.54 300 +0.32(+1.58%)
May 03, 2005 20.38 20.38 20.22 20.22 1,000 -0.07(-0.35%)
May 02, 2005 19.24 20.45 19.24 20.29 6,800 +1.00(+5.18%)
Apr 29, 2005 19.60 19.60 19.29 19.29 1,500 -0.46(-2.33%)
Apr 28, 2005 18.00 20.00 18.00 19.75 2,900 +2.85(+16.86%)
Apr 27, 2005 16.35 16.90 16.35 16.90 1,000 +0.83(+5.16%)
Apr 26, 2005 16.08 16.10 16.07 16.07 54,600 -0.12(-0.74%)
Apr 25, 2005 16.00 16.19 16.00 16.19 1,500 +0.50(+3.19%)
Apr 22, 2005 16.40 16.40 15.69 15.69 600 -0.54(-3.33%)
Apr 21, 2005 16.22 16.30 16.22 16.23 6,600 +0.00(+0.00%)
Apr 20, 2005 16.16 16.23 16.03 16.23 2,400 +0.03(+0.19%)
Apr 19, 2005 16.00 16.20 15.99 16.20 3,600 +0.48(+3.05%)
Apr 18, 2005 15.62 15.72 15.55 15.72 1,000 -0.18(-1.13%)
Apr 15, 2005 16.00 16.03 15.80 15.90 1,800 -0.10(-0.62%)
Apr 14, 2005 16.00 16.00 16.00 16.00 100 -0.53(-3.21%)
Apr 13, 2005 16.70 16.70 16.53 16.53 500 -0.37(-2.19%)
Apr 12, 2005 16.70 16.90 16.70 16.90 400 +0.00(+0.00%)
Apr 11, 2005 16.99 16.99 16.75 16.90 2,300 +0.15(+0.90%)
Apr 08, 2005 16.90 16.90 16.75 16.75 400 -0.40(-2.33%)
Apr 07, 2005 17.42 17.42 17.00 17.15 1,900 -0.45(-2.56%)
Apr 06, 2005 17.60 17.60 17.60 17.60 2,000 +0.29(+1.68%)
Apr 05, 2005 17.18 17.31 17.18 17.31 1,300 +0.00(+0.00%)
Apr 04, 2005 17.50 17.50 17.10 17.31 3,000 -0.19(-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.