Aarons Holdings Company (NY: AAN )

24.09 USD +0.22 (+0.92%)
Streaming Delayed Price Updated: 10:45 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 24.25 24.25 24.00 24.21 4,900 +0.23(+0.96%)
Jun 29, 2006 23.98 23.98 23.98 23.98 0 +0.34(+1.44%)
Jun 28, 2006 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Jun 27, 2006 23.65 23.89 23.45 23.64 2,500 +0.24(+1.03%)
Jun 23, 2006 23.25 23.40 23.25 23.40 200 +0.40(+1.74%)
Jun 22, 2006 23.00 23.00 23.00 23.00 100 -0.21(-0.90%)
Jun 21, 2006 23.00 23.35 23.00 23.21 1,200 +0.07(+0.30%)
Jun 20, 2006 23.14 23.14 23.14 23.14 100 -0.25(-1.07%)
Jun 19, 2006 23.70 23.70 23.20 23.39 3,200 -0.54(-2.26%)
Jun 16, 2006 24.00 24.04 23.93 23.93 3,400 -0.07(-0.29%)
Jun 15, 2006 24.00 24.10 24.00 24.00 1,100 +0.25(+1.05%)
Jun 14, 2006 23.75 23.75 23.75 23.75 100 -0.24(-1.00%)
Jun 13, 2006 23.74 24.09 23.74 23.99 3,000 +0.49(+2.09%)
Jun 12, 2006 23.75 23.75 23.25 23.50 400 -0.49(-2.04%)
Jun 09, 2006 24.09 24.10 23.99 23.99 500 -0.01(-0.04%)
Jun 08, 2006 23.85 24.00 23.00 24.00 2,500 -0.35(-1.44%)
Jun 07, 2006 25.10 25.10 24.35 24.35 1,300 -0.55(-2.21%)
Jun 06, 2006 25.00 25.00 24.90 24.90 1,300 -0.35(-1.39%)
Jun 05, 2006 25.60 25.60 24.80 25.25 3,900 -0.55(-2.13%)
Jun 02, 2006 26.00 26.25 25.75 25.80 2,400 +0.65(+2.58%)
Jun 01, 2006 24.75 25.15 24.75 25.15 1,700 +0.65(+2.65%)
May 31, 2006 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 30, 2006 24.50 24.50 24.50 24.50 200 -0.25(-1.01%)
May 26, 2006 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
May 25, 2006 24.76 24.76 24.75 24.75 300 -0.25(-1.00%)
May 24, 2006 24.80 25.00 24.80 25.00 400 +0.18(+0.73%)
May 23, 2006 25.23 25.23 24.82 24.82 400 -0.18(-0.72%)
May 22, 2006 25.50 25.50 25.00 25.00 12,300 -0.33(-1.30%)
May 19, 2006 24.35 25.55 24.35 25.33 2,000 +1.53(+6.43%)
May 18, 2006 23.80 23.80 23.80 23.80 200 +0.00(+0.00%)
May 17, 2006 23.69 23.80 23.51 23.80 4,200 +0.24(+1.02%)
May 16, 2006 23.80 23.83 23.56 23.56 2,100 -0.38(-1.59%)
May 15, 2006 23.75 23.97 23.75 23.94 2,200 +0.44(+1.87%)
May 12, 2006 24.06 24.06 23.30 23.50 2,000 -0.82(-3.37%)
May 11, 2006 24.45 24.50 24.32 24.32 900 +0.05(+0.21%)
May 10, 2006 24.79 24.80 24.00 24.27 4,500 -0.43(-1.74%)
May 09, 2006 24.40 24.70 24.40 24.70 1,400 +0.00(+0.00%)
May 08, 2006 24.10 24.70 24.10 24.70 4,600 +0.17(+0.69%)
May 05, 2006 24.45 24.65 24.40 24.53 1,000 +0.34(+1.41%)
May 04, 2006 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
May 03, 2006 24.15 24.50 23.96 24.19 6,000 +0.04(+0.17%)
May 02, 2006 24.07 24.15 24.00 24.15 1,400 +0.08(+0.33%)
May 01, 2006 24.20 24.27 24.01 24.07 2,900 -0.33(-1.35%)
Apr 28, 2006 24.40 24.40 24.40 24.40 0 +0.05(+0.21%)
Apr 27, 2006 24.91 24.91 24.35 24.35 3,100 -0.81(-3.22%)
Apr 26, 2006 25.04 25.30 25.04 25.16 1,500 +0.36(+1.45%)
Apr 25, 2006 24.50 24.96 24.50 24.80 5,300 +0.30(+1.22%)
Apr 24, 2006 24.50 24.50 24.50 24.50 1,500 -0.05(-0.20%)
Apr 21, 2006 24.80 24.95 24.55 24.55 1,100 +0.05(+0.20%)
Apr 20, 2006 24.50 24.50 24.50 24.50 1,500 +0.00(+0.00%)
Apr 19, 2006 24.50 24.50 24.50 24.50 2,500 -0.21(-0.85%)
Apr 18, 2006 24.30 24.75 24.30 24.71 7,700 +0.51(+2.11%)
Apr 17, 2006 24.20 24.20 24.20 24.20 1,000 -0.26(-1.06%)
Apr 13, 2006 24.65 24.65 24.46 24.46 200 +0.08(+0.33%)
Apr 12, 2006 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Apr 11, 2006 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Apr 10, 2006 24.75 24.75 24.31 24.38 2,300 -0.17(-0.69%)
Apr 07, 2006 24.65 24.75 24.45 24.55 3,200 +0.07(+0.29%)
Apr 06, 2006 24.60 24.70 24.45 24.48 2,800 +0.06(+0.25%)
Apr 05, 2006 24.25 24.54 24.15 24.42 3,900 +0.17(+0.70%)
Apr 04, 2006 24.38 24.57 24.11 24.25 4,300 -0.25(-1.02%)
Apr 03, 2006 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Mar 31, 2006 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Mar 30, 2006 24.76 24.92 24.50 24.50 4,200 -0.15(-0.61%)
Mar 29, 2006 24.85 25.01 24.45 24.65 5,000 -0.10(-0.40%)
Mar 28, 2006 25.00 25.00 24.75 24.75 700 -0.25(-1.00%)
Mar 27, 2006 25.00 25.45 25.00 25.00 2,000 -0.25(-0.99%)
Mar 24, 2006 25.00 25.60 25.00 25.25 2,300 +0.50(+2.02%)
Mar 21, 2006 24.50 24.90 24.50 24.75 3,000 +0.00(+0.00%)
Mar 20, 2006 24.75 24.75 24.50 24.75 2,300 +0.25(+1.02%)
Mar 17, 2006 24.05 24.50 24.05 24.50 1,300 +0.50(+2.08%)
Mar 16, 2006 24.25 24.25 24.00 24.00 300 -0.05(-0.21%)
Mar 15, 2006 24.25 24.25 24.05 24.05 700 -0.30(-1.23%)
Mar 14, 2006 24.00 24.35 24.00 24.35 2,000 +0.35(+1.46%)
Mar 13, 2006 24.00 24.00 24.00 24.00 200 -0.20(-0.83%)
Mar 10, 2006 23.50 24.20 23.50 24.20 600 +0.85(+3.64%)
Mar 09, 2006 23.70 23.70 23.35 23.35 1,100 -0.49(-2.06%)
Mar 08, 2006 23.60 23.84 23.60 23.84 400 +0.49(+2.10%)
Mar 07, 2006 23.35 23.35 23.35 23.35 500 -0.16(-0.68%)
Mar 06, 2006 23.50 23.51 23.24 23.51 1,000 -0.29(-1.22%)
Mar 03, 2006 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Mar 02, 2006 24.05 24.05 23.80 23.80 1,200 -0.31(-1.30%)
Mar 01, 2006 24.30 24.50 24.11 24.11 2,900 -0.39(-1.57%)
Feb 28, 2006 24.50 24.50 24.50 24.50 200 +0.00(+0.00%)
Feb 27, 2006 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Feb 24, 2006 24.00 24.50 24.00 24.50 3,000 +0.10(+0.41%)
Feb 23, 2006 24.10 24.40 23.95 24.40 1,500 +1.30(+5.63%)
Feb 22, 2006 23.10 23.10 23.10 23.10 200 +0.10(+0.43%)
Feb 21, 2006 22.95 23.00 22.94 23.00 5,000 -0.20(-0.86%)
Feb 17, 2006 23.20 23.20 23.20 23.20 0 +0.25(+1.09%)
Feb 15, 2006 22.50 22.95 22.50 22.95 1,100 +0.30(+1.32%)
Feb 14, 2006 22.75 22.75 22.50 22.65 2,200 -0.35(-1.52%)
Feb 13, 2006 22.20 23.00 22.20 23.00 900 +0.70(+3.14%)
Feb 10, 2006 22.00 22.30 22.00 22.30 800 +0.25(+1.13%)
Feb 09, 2006 21.65 22.05 21.65 22.05 500 +0.65(+3.04%)
Feb 08, 2006 21.50 21.50 21.40 21.40 1,200 +0.10(+0.47%)
Feb 07, 2006 21.50 21.50 21.25 21.30 700 +0.05(+0.24%)
Feb 06, 2006 21.25 21.25 21.25 21.25 100 -0.30(-1.39%)
Feb 03, 2006 21.80 21.80 21.54 21.55 600 -0.12(-0.55%)
Feb 02, 2006 22.00 22.00 21.67 21.67 1,500 -0.10(-0.46%)
Feb 01, 2006 21.77 21.77 21.77 21.77 200 -0.18(-0.82%)
Jan 31, 2006 21.40 21.95 21.15 21.95 2,600 +0.40(+1.86%)
Jan 30, 2006 22.00 22.00 21.55 21.55 1,100 -0.20(-0.92%)
Jan 27, 2006 21.50 21.75 21.50 21.75 700 +0.50(+2.35%)
Jan 26, 2006 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jan 25, 2006 21.25 21.25 21.25 21.25 200 +0.26(+1.24%)
Jan 24, 2006 20.95 20.99 20.95 20.99 500 +0.24(+1.16%)
Jan 23, 2006 21.10 21.10 20.70 20.75 900 -0.10(-0.48%)
Jan 20, 2006 21.12 21.12 20.75 20.85 6,200 -0.15(-0.71%)
Jan 19, 2006 20.35 21.00 20.35 21.00 1,900 +0.94(+4.69%)
Jan 18, 2006 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Jan 17, 2006 20.06 20.06 20.06 20.06 100 -0.25(-1.23%)
Jan 13, 2006 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Jan 12, 2006 20.31 20.31 20.30 20.31 900 +0.00(+0.00%)
Jan 11, 2006 20.10 20.31 20.10 20.31 600 +0.07(+0.35%)
Jan 10, 2006 20.10 20.24 19.97 20.24 1,400 -0.06(-0.30%)
Jan 09, 2006 19.95 20.30 19.95 20.30 900 +0.52(+2.63%)
Jan 06, 2006 19.78 19.78 19.78 19.78 200 +0.18(+0.92%)
Jan 05, 2006 19.60 19.60 19.60 19.60 100 -0.13(-0.66%)
Jan 04, 2006 19.90 19.90 19.73 19.73 2,200 +0.03(+0.15%)
Jan 03, 2006 19.20 19.70 19.20 19.70 2,100 +0.31(+1.60%)
Dec 30, 2005 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Dec 29, 2005 19.09 19.39 19.09 19.39 2,100 +0.44(+2.32%)
Dec 28, 2005 18.95 18.95 18.95 18.95 0 -0.05(-0.26%)
Dec 23, 2005 18.90 19.00 18.90 19.00 1,800 +0.10(+0.53%)
Dec 22, 2005 18.59 18.90 18.59 18.90 1,700 +0.30(+1.61%)
Dec 21, 2005 18.60 18.60 18.51 18.60 1,100 +0.10(+0.54%)
Dec 20, 2005 18.55 18.55 18.40 18.50 800 -0.30(-1.60%)
Dec 19, 2005 18.75 18.81 18.75 18.80 1,300 -0.20(-1.05%)
Dec 16, 2005 19.00 19.01 19.00 19.00 2,400 +0.00(+0.00%)
Dec 15, 2005 19.00 19.01 19.00 19.00 1,500 +0.00(+0.00%)
Dec 14, 2005 19.00 19.00 19.00 19.00 300 +0.26(+1.39%)
Dec 13, 2005 18.74 18.74 18.74 18.74 400 +0.24(+1.30%)
Dec 12, 2005 18.74 18.75 18.50 18.50 1,700 -0.04(-0.22%)
Dec 09, 2005 18.45 18.54 18.45 18.54 900 +0.24(+1.31%)
Dec 08, 2005 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Dec 07, 2005 18.30 18.30 18.30 18.30 500 -0.05(-0.27%)
Dec 06, 2005 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 05, 2005 18.39 18.56 18.35 18.35 4,400 +0.15(+0.82%)
Dec 02, 2005 18.40 18.40 18.20 18.20 600 -0.01(-0.05%)
Dec 01, 2005 18.15 18.21 18.15 18.21 600 +0.21(+1.17%)
Nov 30, 2005 18.00 18.14 17.91 18.00 2,900 -0.20(-1.10%)
Nov 29, 2005 18.20 18.20 18.20 18.20 0 -0.49(-2.62%)
Nov 25, 2005 18.70 18.70 18.69 18.69 300 -0.21(-1.11%)
Nov 23, 2005 18.65 19.15 18.65 18.90 2,300 +0.15(+0.80%)
Nov 22, 2005 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 21, 2005 18.32 18.75 18.32 18.75 1,100 +0.54(+2.97%)
Nov 18, 2005 18.35 18.48 18.20 18.21 2,000 -0.04(-0.22%)
Nov 17, 2005 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Nov 16, 2005 18.20 18.25 18.16 18.25 3,100 +0.05(+0.27%)
Nov 15, 2005 18.61 18.20 18.20 18.20 3,600 -0.25(-1.36%)
Nov 14, 2005 18.65 18.70 18.45 18.45 2,700 +0.04(+0.22%)
Nov 11, 2005 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Nov 10, 2005 18.35 18.65 18.35 18.41 1,400 +0.23(+1.27%)
Nov 09, 2005 18.10 18.18 18.00 18.18 2,400 -0.17(-0.93%)
Nov 08, 2005 18.25 18.35 18.10 18.35 1,200 -0.10(-0.54%)
Nov 07, 2005 18.44 18.45 18.44 18.45 1,500 +0.22(+1.21%)
Nov 04, 2005 18.13 18.23 18.13 18.23 2,300 +0.33(+1.84%)
Nov 03, 2005 18.16 18.16 17.90 17.90 1,300 -0.17(-0.94%)
Nov 02, 2005 18.00 18.07 18.00 18.07 2,700 +0.27(+1.52%)
Nov 01, 2005 17.80 17.80 17.80 17.80 400 -0.20(-1.11%)
Oct 31, 2005 17.98 18.00 17.75 18.00 600 +0.02(+0.11%)
Oct 28, 2005 18.65 18.65 17.50 17.98 5,700 -0.67(-3.59%)
Oct 27, 2005 18.60 18.85 18.60 18.65 4,200 -0.15(-0.80%)
Oct 26, 2005 19.00 20.30 18.80 18.80 9,300 -0.35(-1.83%)
Oct 25, 2005 18.81 19.25 18.81 19.15 1,100 +0.95(+5.22%)
Oct 24, 2005 18.15 18.65 18.15 18.20 1,100 -0.10(-0.55%)
Oct 21, 2005 18.11 18.30 18.11 18.30 200 +0.20(+1.10%)
Oct 20, 2005 18.15 18.50 18.10 18.10 1,300 +0.20(+1.12%)
Oct 19, 2005 17.85 18.00 17.65 17.90 1,600 -0.15(-0.83%)
Oct 18, 2005 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Oct 17, 2005 18.05 18.05 18.05 18.05 500 -0.25(-1.37%)
Oct 14, 2005 18.50 18.50 18.30 18.30 800 +0.05(+0.27%)
Oct 13, 2005 18.25 18.25 18.25 18.25 200 -0.25(-1.35%)
Oct 12, 2005 18.50 18.65 18.20 18.50 3,700 -0.46(-2.43%)
Oct 11, 2005 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Oct 10, 2005 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Oct 07, 2005 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Oct 06, 2005 18.95 18.96 18.95 18.96 300 -0.34(-1.76%)
Oct 05, 2005 19.45 19.45 19.30 19.30 400 -0.35(-1.78%)
Oct 04, 2005 19.89 19.89 19.65 19.65 800 -0.05(-0.25%)
Oct 03, 2005 19.90 19.90 19.70 19.70 200 +0.00(+0.00%)
Sep 30, 2005 19.40 19.70 19.40 19.70 600 +0.11(+0.56%)
Sep 29, 2005 19.50 19.59 19.40 19.59 1,300 -0.06(-0.31%)
Sep 28, 2005 19.65 19.65 19.65 19.65 100 -0.19(-0.96%)
Sep 27, 2005 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Sep 26, 2005 20.00 20.10 19.84 19.84 2,200 +0.04(+0.20%)
Sep 23, 2005 19.80 19.80 19.78 19.80 700 +0.26(+1.33%)
Sep 22, 2005 19.54 19.54 19.30 19.54 1,200 +0.14(+0.72%)
Sep 21, 2005 19.75 19.75 19.40 19.40 3,800 -0.39(-1.97%)
Sep 20, 2005 19.81 19.81 19.67 19.79 6,900 -0.11(-0.55%)
Sep 19, 2005 19.83 19.90 19.70 19.90 4,900 -0.01(-0.05%)
Sep 16, 2005 19.90 19.91 19.89 19.91 2,100 +0.01(+0.05%)
Sep 15, 2005 19.80 19.90 19.80 19.90 400 +0.09(+0.45%)
Sep 14, 2005 19.90 19.90 19.79 19.81 5,100 -0.01(-0.05%)
Sep 13, 2005 19.80 19.97 19.80 19.82 6,000 -0.18(-0.90%)
Sep 12, 2005 19.75 20.00 19.75 20.00 1,700 +0.39(+1.99%)
Sep 09, 2005 19.61 19.61 19.61 19.61 200 +0.04(+0.20%)
Sep 08, 2005 19.75 19.75 19.57 19.57 2,400 -0.23(-1.16%)
Sep 07, 2005 19.90 19.90 19.80 19.80 3,200 -0.20(-1.00%)
Sep 06, 2005 19.75 20.00 19.75 20.00 400 +0.50(+2.56%)
Sep 02, 2005 19.70 19.70 19.50 19.50 4,300 -0.20(-1.02%)
Sep 01, 2005 19.99 19.99 19.55 19.70 12,300 -0.46(-2.28%)
Aug 31, 2005 19.64 20.16 19.55 20.16 5,900 +0.41(+2.08%)
Aug 30, 2005 20.17 20.17 19.50 19.75 4,000 -0.74(-3.61%)
Aug 29, 2005 20.85 20.85 20.20 20.49 2,900 -0.51(-2.43%)
Aug 26, 2005 20.97 21.00 20.96 21.00 3,400 -0.01(-0.05%)
Aug 25, 2005 20.90 21.01 20.90 21.01 1,800 +0.05(+0.24%)
Aug 24, 2005 21.05 21.30 20.96 20.96 2,900 -0.19(-0.90%)
Aug 23, 2005 21.15 21.15 21.15 21.15 100 -0.25(-1.17%)
Aug 22, 2005 21.70 21.74 21.40 21.40 6,300 -0.40(-1.83%)
Aug 19, 2005 21.80 22.00 21.66 21.80 7,600 -0.20(-0.91%)
Aug 18, 2005 22.00 22.00 22.00 22.00 100 -0.30(-1.35%)
Aug 17, 2005 21.70 22.30 21.70 22.30 900 +0.31(+1.41%)
Aug 16, 2005 22.11 22.11 21.99 21.99 300 -0.37(-1.65%)
Aug 15, 2005 22.80 22.88 22.20 22.36 5,800 -0.04(-0.18%)
Aug 12, 2005 21.80 22.40 21.80 22.40 3,000 +0.42(+1.91%)
Aug 11, 2005 21.00 21.98 21.00 21.98 5,300 +0.78(+3.68%)
Aug 10, 2005 21.48 21.48 21.20 21.20 4,400 -0.08(-0.38%)
Aug 09, 2005 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Aug 08, 2005 21.28 21.28 21.28 21.28 600 -0.17(-0.79%)
Aug 05, 2005 21.50 21.60 20.90 21.45 16,400 -0.02(-0.09%)
Aug 04, 2005 21.60 21.61 21.46 21.47 3,500 -0.43(-1.96%)
Aug 03, 2005 21.80 22.00 21.80 21.90 8,800 +0.10(+0.46%)
Aug 02, 2005 22.00 22.00 21.44 21.80 15,300 -0.26(-1.18%)
Aug 01, 2005 22.05 22.20 21.99 22.06 2,400 +0.07(+0.32%)
Jul 29, 2005 20.90 21.99 20.90 21.99 13,000 +1.14(+5.47%)
Jul 28, 2005 21.20 21.91 20.70 20.85 44,100 +0.75(+3.73%)
Jul 27, 2005 21.00 21.11 20.10 20.10 12,200 -1.20(-5.63%)
Jul 26, 2005 21.70 21.70 21.10 21.30 3,700 -0.70(-3.18%)
Jul 25, 2005 22.00 22.00 22.00 22.00 500 -0.10(-0.45%)
Jul 22, 2005 22.10 22.15 22.10 22.10 4,800 -0.42(-1.87%)
Jul 21, 2005 22.52 22.52 22.52 22.52 100 -0.19(-0.84%)
Jul 20, 2005 22.60 22.71 22.55 22.71 3,100 +0.16(+0.71%)
Jul 19, 2005 22.11 22.55 22.11 22.55 3,200 +0.05(+0.22%)
Jul 18, 2005 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Jul 15, 2005 22.50 22.50 22.50 22.50 1,400 +0.00(+0.00%)
Jul 14, 2005 22.90 22.90 22.50 22.50 1,000 -0.61(-2.64%)
Jul 13, 2005 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Jul 12, 2005 23.02 23.11 23.02 23.11 1,800 +0.00(+0.00%)
Jul 11, 2005 23.00 23.60 23.00 23.11 5,000 +0.47(+2.08%)
Jul 08, 2005 22.42 22.64 22.30 22.64 5,300 +0.33(+1.48%)
Jul 07, 2005 22.20 22.31 22.20 22.31 300 -0.29(-1.28%)
Jul 06, 2005 23.00 23.00 22.60 22.60 3,100 -0.80(-3.42%)
Jul 05, 2005 22.95 23.40 22.95 23.40 1,900 +0.45(+1.96%)
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.