Skip to main content

Aarons Holdings Company (NY: AAN )

7.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 19.52 19.74 19.52 19.74 345 +0.49(+2.57%)
Jun 29, 2005 19.00 19.25 19.00 19.25 921 +0.59(+3.16%)
Jun 28, 2005 18.66 18.66 18.66 18.66 0 +0.00(+0.00%)
Jun 27, 2005 18.66 18.66 18.53 18.66 691 +0.26(+1.41%)
Jun 24, 2005 19.05 19.05 18.40 18.40 7,260 -1.00(-5.14%)
Jun 23, 2005 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Jun 22, 2005 19.00 19.39 19.00 19.39 1,037 +0.13(+0.68%)
Jun 21, 2005 19.32 19.32 19.26 19.26 230 -0.17(-0.89%)
Jun 20, 2005 19.25 19.45 19.25 19.44 3,803 +0.09(+0.45%)
Jun 17, 2005 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jun 16, 2005 19.09 19.35 19.09 19.35 691 +0.40(+2.11%)
Jun 15, 2005 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Jun 14, 2005 18.79 18.95 18.79 18.95 1,267 +0.34(+1.82%)
Jun 13, 2005 18.44 18.61 18.39 18.61 1,613 +0.00(+0.00%)
Jun 10, 2005 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Jun 09, 2005 18.57 18.83 18.57 18.61 1,498 +0.35(+1.90%)
Jun 08, 2005 18.65 18.78 18.27 18.27 3,457 -0.41(-2.18%)
Jun 07, 2005 18.31 18.67 18.31 18.67 1,959 +0.37(+2.04%)
Jun 06, 2005 18.30 18.30 18.30 18.30 345 +0.08(+0.43%)
Jun 03, 2005 18.20 18.22 18.02 18.22 2,650 +0.17(+0.96%)
Jun 02, 2005 17.70 18.20 17.70 18.05 3,111 +0.09(+0.48%)
Jun 01, 2005 17.75 17.96 17.75 17.96 2,074 +0.39(+2.22%)
May 31, 2005 17.57 17.57 17.57 17.57 0 +0.00(+0.00%)
May 27, 2005 17.35 17.57 17.35 17.57 806 +0.00(+0.00%)
May 26, 2005 17.64 17.64 17.44 17.57 806 +0.19(+1.10%)
May 25, 2005 17.38 17.38 17.38 17.38 345 -0.32(-1.81%)
May 24, 2005 17.70 17.70 17.70 17.70 115 +0.21(+1.19%)
May 23, 2005 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
May 20, 2005 17.40 17.49 17.40 17.49 2,420 -0.07(-0.40%)
May 19, 2005 17.66 17.88 17.27 17.56 14,635 +0.01(+0.05%)
May 18, 2005 17.61 18.01 17.55 17.55 28,810 +0.02(+0.10%)
May 17, 2005 17.80 17.80 17.54 17.54 10,832 -0.16(-0.93%)
May 16, 2005 17.49 17.70 17.49 17.70 1,498 +0.20(+1.14%)
May 13, 2005 17.30 17.56 17.30 17.50 3,457 +0.10(+0.60%)
May 12, 2005 17.35 17.44 17.35 17.40 2,074 -0.16(-0.94%)
May 11, 2005 17.53 17.56 17.53 17.56 460 +0.12(+0.70%)
May 10, 2005 17.96 17.97 17.27 17.44 3,803 -0.82(-4.51%)
May 09, 2005 18.04 18.27 18.04 18.27 4,148 +0.22(+1.20%)
May 06, 2005 18.05 18.22 18.05 18.05 921 +0.23(+1.32%)
May 05, 2005 17.81 17.81 17.81 17.81 115 -0.01(-0.05%)
May 04, 2005 17.79 17.82 17.58 17.82 345 +0.28(+1.58%)
May 03, 2005 17.68 17.68 17.55 17.55 1,152 -0.06(-0.34%)
May 02, 2005 16.70 17.75 16.70 17.61 7,836 +0.87(+5.18%)
Apr 29, 2005 17.01 17.01 16.74 16.74 1,728 -0.40(-2.33%)
Apr 28, 2005 15.62 17.35 15.62 17.14 3,342 +2.47(+16.86%)
Apr 27, 2005 14.19 14.66 14.19 14.66 1,152 +0.72(+5.16%)
Apr 26, 2005 13.95 13.97 13.94 13.94 62,923 -0.10(-0.74%)
Apr 25, 2005 13.88 14.05 13.88 14.05 1,728 +0.43(+3.19%)
Apr 22, 2005 14.23 14.23 13.61 13.61 691 -0.47(-3.33%)
Apr 21, 2005 14.07 14.14 14.07 14.08 7,606 +0.00(+0.00%)
Apr 20, 2005 14.02 14.08 13.91 14.08 2,765 +0.03(+0.19%)
Apr 19, 2005 13.88 14.06 13.87 14.06 4,148 +0.42(+3.05%)
Apr 18, 2005 13.55 13.64 13.49 13.64 1,152 -0.16(-1.13%)
Apr 15, 2005 13.88 13.91 13.71 13.80 2,074 -0.09(-0.63%)
Apr 14, 2005 13.88 13.88 13.88 13.88 115 -0.46(-3.21%)
Apr 13, 2005 14.49 14.49 14.34 14.34 576 -0.32(-2.19%)
Apr 12, 2005 14.49 14.66 14.49 14.66 460 +0.00(+0.00%)
Apr 11, 2005 14.74 14.74 14.53 14.66 2,650 +0.13(+0.90%)
Apr 08, 2005 14.66 14.66 14.53 14.53 460 -0.35(-2.33%)
Apr 07, 2005 15.12 15.12 14.75 14.88 2,189 -0.39(-2.56%)
Apr 06, 2005 15.27 15.27 15.27 15.27 2,304 +0.25(+1.68%)
Apr 05, 2005 14.91 15.02 14.91 15.02 1,498 +0.00(+0.00%)
Apr 04, 2005 15.19 15.19 14.84 15.02 3,457 -0.16(-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.