Aarons Holdings Company (NY: AAN )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2005 22.40 22.95 22.35 22.95 4,500 +0.20(+0.88%)
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%)
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.