Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.54 19.76 19.32 19.34 18,925 -0.07(-0.36%)
Jul 30, 2007 19.41 19.41 19.41 19.41 230 -0.35(-1.75%)
Jul 27, 2007 19.58 19.89 19.58 19.76 22,272 +0.42(+2.20%)
Jul 26, 2007 19.59 19.59 19.11 19.33 7,270 -0.60(-3.00%)
Jul 25, 2007 20.59 20.59 19.71 19.93 24,465 -1.21(-5.74%)
Jul 24, 2007 21.45 21.45 21.14 21.14 230 -0.71(-3.25%)
Jul 23, 2007 22.31 22.31 21.85 21.85 1,384 -0.68(-3.00%)
Jul 20, 2007 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Jul 19, 2007 22.53 22.53 22.53 22.53 346 +1.21(+5.69%)
Jul 18, 2007 22.10 22.10 20.81 21.32 11,078 -0.87(-3.91%)
Jul 17, 2007 22.53 22.53 21.88 22.18 1,038 -0.13(-0.58%)
Jul 16, 2007 22.52 22.52 22.31 22.31 1,269 -0.22(-0.96%)
Jul 13, 2007 22.50 22.53 22.50 22.53 346 +0.09(+0.39%)
Jul 12, 2007 22.48 22.67 22.41 22.44 2,423 -0.03(-0.15%)
Jul 11, 2007 22.48 22.48 22.48 22.48 0 +0.00(+0.00%)
Jul 10, 2007 22.48 22.48 22.48 22.48 0 +0.00(+0.00%)
Jul 09, 2007 22.48 22.48 22.48 22.48 0 +0.00(+0.00%)
Jul 06, 2007 22.48 22.48 22.48 22.48 230 -0.14(-0.61%)
Jul 05, 2007 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Jul 03, 2007 22.62 22.62 22.62 22.62 115 +0.00(+0.00%)
Jul 02, 2007 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Jun 29, 2007 22.62 22.62 22.62 22.62 577 +0.17(+0.77%)
Jun 28, 2007 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Jun 27, 2007 22.01 22.44 21.84 22.44 1,731 +0.35(+1.57%)
Jun 26, 2007 22.10 22.10 22.10 22.10 115 +0.43(+2.00%)
Jun 25, 2007 21.59 21.66 21.59 21.66 1,154 +0.00(+0.00%)
Jun 22, 2007 22.04 22.04 21.66 21.66 807 -0.56(-2.53%)
Jun 21, 2007 22.05 22.23 22.05 22.23 461 -0.22(-0.97%)
Jun 20, 2007 22.36 22.44 22.36 22.44 461 -0.14(-0.61%)
Jun 19, 2007 22.58 22.58 22.58 22.58 115 -0.07(-0.31%)
Jun 18, 2007 23.00 23.00 22.65 22.65 577 -0.49(-2.13%)
Jun 15, 2007 23.34 23.34 22.91 23.15 692 +1.45(+6.67%)
Jun 14, 2007 21.70 21.70 21.70 21.70 346 +0.03(+0.16%)
Jun 13, 2007 21.60 21.77 21.39 21.66 2,538 +0.00(+0.00%)
Jun 12, 2007 21.53 21.88 21.53 21.66 2,423 -0.04(-0.20%)
Jun 11, 2007 21.57 21.71 21.57 21.71 1,961 -0.21(-0.95%)
Jun 08, 2007 21.83 21.91 21.51 21.91 1,500 +0.08(+0.36%)
Jun 07, 2007 22.23 22.23 21.84 21.84 1,269 -0.48(-2.14%)
Jun 06, 2007 22.49 22.49 22.31 22.31 692 -0.36(-1.57%)
Jun 05, 2007 22.67 22.67 22.67 22.67 230 -0.02(-0.08%)
Jun 04, 2007 22.69 22.69 22.69 22.69 0 +0.00(+0.00%)
Jun 01, 2007 22.51 22.69 22.51 22.69 1,846 +0.42(+1.87%)
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%)
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.