Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 19.42 19.42 19.33 19.42 1,359 -0.13(-0.68%)
Jul 28, 2006 19.70 19.70 19.42 19.55 4,304 +0.07(+0.36%)
Jul 27, 2006 20.76 20.76 19.48 19.48 6,569 -1.70(-8.04%)
Jul 26, 2006 21.19 21.19 21.19 21.19 226 -0.57(-2.60%)
Jul 25, 2006 21.19 21.92 21.19 21.75 4,417 +0.98(+4.72%)
Jul 24, 2006 19.95 20.92 19.95 20.77 3,284 +1.25(+6.42%)
Jul 21, 2006 20.22 20.22 19.52 19.52 566 -0.92(-4.49%)
Jul 20, 2006 20.87 20.87 20.44 20.44 566 -0.65(-3.10%)
Jul 19, 2006 20.55 21.09 20.55 21.09 2,492 +0.76(+3.73%)
Jul 18, 2006 20.44 20.53 20.30 20.33 2,038 +0.10(+0.48%)
Jul 17, 2006 20.23 20.23 20.23 20.23 0 +0.00(+0.00%)
Jul 14, 2006 20.08 20.23 20.08 20.23 453 -0.07(-0.35%)
Jul 13, 2006 20.31 20.31 20.30 20.30 339 -0.14(-0.69%)
Jul 12, 2006 20.66 20.66 20.45 20.45 226 -0.31(-1.49%)
Jul 11, 2006 21.06 21.06 20.58 20.75 1,246 -0.52(-2.45%)
Jul 10, 2006 20.83 21.29 20.83 21.28 3,398 +0.27(+1.30%)
Jul 07, 2006 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 06, 2006 20.88 21.44 20.88 21.00 3,284 +0.34(+1.67%)
Jul 05, 2006 21.14 21.14 20.66 20.66 566 -0.71(-3.35%)
Jul 03, 2006 21.37 21.37 21.37 21.37 0 +0.00(+0.00%)
Jun 30, 2006 21.41 21.41 21.19 21.37 5,550 +0.20(+0.96%)
Jun 29, 2006 21.17 21.17 21.17 21.17 0 +0.30(+1.44%)
Jun 28, 2006 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Jun 27, 2006 20.88 21.09 20.70 20.87 2,831 +0.21(+1.03%)
Jun 23, 2006 20.53 20.66 20.53 20.66 226 +0.35(+1.74%)
Jun 22, 2006 20.30 20.30 20.30 20.30 113 -0.19(-0.90%)
Jun 21, 2006 20.30 20.61 20.30 20.49 1,359 +0.06(+0.30%)
Jun 20, 2006 20.43 20.43 20.43 20.43 113 -0.22(-1.07%)
Jun 19, 2006 20.92 20.92 20.48 20.65 3,624 -0.48(-2.26%)
Jun 16, 2006 21.19 21.22 21.13 21.13 3,851 -0.06(-0.29%)
Jun 15, 2006 21.19 21.28 21.19 21.19 1,246 +0.22(+1.05%)
Jun 14, 2006 20.97 20.97 20.97 20.97 113 -0.21(-1.00%)
Jun 13, 2006 20.96 21.27 20.96 21.18 3,398 +0.43(+2.09%)
Jun 12, 2006 20.97 20.97 20.53 20.75 453 -0.43(-2.04%)
Jun 09, 2006 21.27 21.28 21.18 21.18 566 -0.01(-0.04%)
Jun 08, 2006 21.05 21.19 20.30 21.19 2,831 -0.31(-1.44%)
Jun 07, 2006 22.16 22.16 21.50 21.50 1,472 -0.49(-2.21%)
Jun 06, 2006 22.07 22.07 21.98 21.98 1,472 -0.31(-1.39%)
Jun 05, 2006 22.60 22.60 21.89 22.29 4,417 -0.49(-2.13%)
Jun 02, 2006 22.95 23.17 22.73 22.78 2,718 +0.57(+2.58%)
Jun 01, 2006 21.85 22.20 21.85 22.20 1,925 +0.57(+2.65%)
May 31, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
May 30, 2006 21.63 21.63 21.63 21.63 226 -0.22(-1.01%)
May 26, 2006 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
May 25, 2006 21.86 21.86 21.85 21.85 339 -0.22(-1.00%)
May 24, 2006 21.89 22.07 21.89 22.07 453 +0.16(+0.73%)
May 23, 2006 22.27 22.27 21.91 21.91 453 -0.16(-0.72%)
May 22, 2006 22.51 22.51 22.07 22.07 13,932 -0.29(-1.30%)
May 19, 2006 21.50 22.56 21.50 22.36 2,265 +1.35(+6.43%)
May 18, 2006 21.01 21.01 21.01 21.01 226 +0.00(+0.00%)
May 17, 2006 20.91 21.01 20.75 21.01 4,757 +0.21(+1.02%)
May 16, 2006 21.01 21.04 20.80 20.80 2,378 -0.34(-1.59%)
May 15, 2006 20.97 21.16 20.97 21.13 2,492 +0.39(+1.87%)
May 12, 2006 21.24 21.24 20.57 20.75 2,265 -0.72(-3.37%)
May 11, 2006 21.58 21.63 21.47 21.47 1,019 +0.04(+0.21%)
May 10, 2006 21.88 21.89 21.19 21.43 5,097 -0.38(-1.74%)
May 09, 2006 21.54 21.81 21.54 21.81 1,585 +0.00(+0.00%)
May 08, 2006 21.28 21.81 21.28 21.81 5,210 +0.15(+0.69%)
May 05, 2006 21.58 21.76 21.54 21.66 1,132 +0.30(+1.41%)
May 04, 2006 21.36 21.36 21.36 21.36 0 +0.00(+0.00%)
May 03, 2006 21.32 21.63 21.15 21.36 6,796 +0.04(+0.17%)
May 02, 2006 21.25 21.32 21.19 21.32 1,585 +0.07(+0.33%)
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.