Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 12.88 13.55 12.88 13.55 21,093 +0.70(+5.47%)
Jul 28, 2005 13.07 13.50 12.76 12.85 71,556 +0.46(+3.73%)
Jul 27, 2005 12.94 13.01 12.39 12.39 19,795 -0.74(-5.63%)
Jul 26, 2005 13.37 13.37 13.00 13.13 6,003 -0.43(-3.18%)
Jul 25, 2005 13.56 13.56 13.56 13.56 811 -0.06(-0.45%)
Jul 22, 2005 13.62 13.65 13.62 13.62 7,788 -0.26(-1.86%)
Jul 21, 2005 13.88 13.88 13.88 13.88 162 -0.12(-0.84%)
Jul 20, 2005 13.93 14.00 13.90 14.00 5,030 +0.10(+0.71%)
Jul 19, 2005 13.63 13.90 13.63 13.90 5,192 +0.03(+0.22%)
Jul 18, 2005 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jul 15, 2005 13.87 13.87 13.87 13.87 2,271 +0.00(+0.00%)
Jul 14, 2005 14.11 14.11 13.87 13.87 1,622 -0.38(-2.64%)
Jul 13, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Jul 12, 2005 14.19 14.24 14.19 14.24 2,920 +0.00(+0.00%)
Jul 11, 2005 14.17 14.54 14.17 14.24 8,113 +0.29(+2.08%)
Jul 08, 2005 13.82 13.95 13.74 13.95 8,599 +0.20(+1.48%)
Jul 07, 2005 13.68 13.75 13.68 13.75 486 -0.18(-1.28%)
Jul 06, 2005 14.17 14.17 13.93 13.93 5,030 -0.49(-3.42%)
Jul 05, 2005 14.14 14.42 14.14 14.42 3,082 +0.28(+1.96%)
Jul 01, 2005 13.80 14.14 13.77 14.14 7,301 +0.12(+0.88%)
Jun 30, 2005 13.87 14.02 13.87 14.02 486 +0.35(+2.57%)
Jun 29, 2005 13.50 13.67 13.50 13.67 1,298 +0.42(+3.16%)
Jun 28, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 27, 2005 13.25 13.25 13.16 13.25 973 +0.18(+1.42%)
Jun 24, 2005 13.53 13.53 13.07 13.07 10,222 -0.71(-5.15%)
Jun 23, 2005 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Jun 22, 2005 13.50 13.77 13.50 13.77 1,460 +0.09(+0.68%)
Jun 21, 2005 13.72 13.72 13.68 13.68 324 -0.12(-0.89%)
Jun 20, 2005 13.68 13.81 13.68 13.80 5,354 +0.06(+0.45%)
Jun 17, 2005 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Jun 16, 2005 13.56 13.74 13.56 13.74 973 +0.28(+2.11%)
Jun 15, 2005 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Jun 14, 2005 13.34 13.46 13.34 13.46 1,784 +0.24(+1.82%)
Jun 13, 2005 13.10 13.22 13.06 13.22 2,271 +0.00(+0.00%)
Jun 10, 2005 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jun 09, 2005 13.19 13.37 13.19 13.22 2,109 +0.25(+1.90%)
Jun 08, 2005 13.24 13.34 12.97 12.97 4,867 -0.29(-2.18%)
Jun 07, 2005 13.00 13.26 13.00 13.26 2,758 +0.27(+2.04%)
Jun 06, 2005 13.00 13.00 13.00 13.00 486 +0.06(+0.43%)
Jun 03, 2005 12.92 12.94 12.80 12.94 3,731 +0.12(+0.96%)
Jun 02, 2005 12.57 12.92 12.57 12.82 4,381 +0.06(+0.48%)
Jun 01, 2005 12.60 12.76 12.60 12.76 2,920 +0.28(+2.22%)
May 31, 2005 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
May 27, 2005 12.33 12.48 12.33 12.48 1,135 +0.00(+0.00%)
May 26, 2005 12.53 12.53 12.39 12.48 1,135 +0.14(+1.10%)
May 25, 2005 12.34 12.34 12.34 12.34 486 -0.23(-1.81%)
May 24, 2005 12.57 12.57 12.57 12.57 162 +0.15(+1.19%)
May 23, 2005 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
May 20, 2005 12.36 12.42 12.36 12.42 3,407 -0.05(-0.40%)
May 19, 2005 12.54 12.70 12.26 12.47 20,607 +0.01(+0.05%)
May 18, 2005 12.51 12.79 12.47 12.47 40,565 +0.01(+0.10%)
May 17, 2005 12.64 12.64 12.46 12.46 15,252 -0.12(-0.93%)
May 16, 2005 12.42 12.57 12.42 12.57 2,109 +0.14(+1.14%)
May 13, 2005 12.29 12.47 12.29 12.43 4,867 +0.07(+0.60%)
May 12, 2005 12.33 12.39 12.33 12.36 2,920 -0.12(-0.94%)
May 11, 2005 12.45 12.47 12.45 12.47 649 +0.09(+0.70%)
May 10, 2005 12.76 12.76 12.26 12.39 5,354 -0.59(-4.51%)
May 09, 2005 12.81 12.97 12.81 12.97 5,841 +0.15(+1.20%)
May 06, 2005 12.82 12.94 12.82 12.82 1,298 +0.17(+1.32%)
May 05, 2005 12.65 12.65 12.65 12.65 162 -0.01(-0.05%)
May 04, 2005 12.63 12.66 12.49 12.66 486 +0.20(+1.58%)
May 03, 2005 12.56 12.56 12.46 12.46 1,622 -0.04(-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.