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 31, 2006 13.56 13.56 13.50 13.56 1,947 -0.09(-0.68%)
Jul 28, 2006 13.76 13.76 13.56 13.65 6,165 +0.05(+0.36%)
Jul 27, 2006 14.50 14.50 13.60 13.60 9,411 -1.19(-8.04%)
Jul 26, 2006 14.79 14.79 14.79 14.79 324 -0.39(-2.60%)
Jul 25, 2006 14.79 15.30 14.79 15.19 6,328 +0.68(+4.72%)
Jul 24, 2006 13.93 14.61 13.93 14.50 4,705 +0.88(+6.42%)
Jul 21, 2006 14.11 14.11 13.63 13.63 811 -0.64(-4.49%)
Jul 20, 2006 14.57 14.57 14.27 14.27 811 -0.46(-3.10%)
Jul 19, 2006 14.35 14.72 14.35 14.72 3,569 +0.53(+3.73%)
Jul 18, 2006 14.27 14.33 14.17 14.19 2,920 +0.07(+0.48%)
Jul 17, 2006 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Jul 14, 2006 14.02 14.13 14.02 14.13 649 -0.05(-0.35%)
Jul 13, 2006 14.18 14.18 14.17 14.17 486 -0.10(-0.69%)
Jul 12, 2006 14.42 14.42 14.27 14.27 324 -0.22(-1.49%)
Jul 11, 2006 14.70 14.70 14.37 14.49 1,784 -0.36(-2.45%)
Jul 10, 2006 14.54 14.87 14.54 14.85 4,867 +0.19(+1.30%)
Jul 07, 2006 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Jul 06, 2006 14.58 14.97 14.58 14.66 4,705 +0.24(+1.67%)
Jul 05, 2006 14.76 14.76 14.42 14.42 811 -0.50(-3.35%)
Jul 03, 2006 14.92 14.92 14.92 14.92 0 +0.00(+0.00%)
Jun 30, 2006 14.95 14.95 14.79 14.92 7,950 +0.14(+0.96%)
Jun 29, 2006 14.78 14.78 14.78 14.78 0 +0.21(+1.44%)
Jun 28, 2006 14.57 14.57 14.57 14.57 0 +0.00(+0.00%)
Jun 27, 2006 14.58 14.72 14.45 14.57 4,056 +0.15(+1.03%)
Jun 23, 2006 14.33 14.42 14.33 14.42 324 +0.25(+1.74%)
Jun 22, 2006 14.17 14.17 14.17 14.17 162 -0.13(-0.91%)
Jun 21, 2006 14.17 14.39 14.17 14.30 1,947 +0.04(+0.30%)
Jun 20, 2006 14.26 14.26 14.26 14.26 162 -0.15(-1.07%)
Jun 19, 2006 14.61 14.61 14.30 14.42 5,192 -0.33(-2.26%)
Jun 16, 2006 14.79 14.82 14.75 14.75 5,516 -0.04(-0.29%)
Jun 15, 2006 14.79 14.85 14.79 14.79 1,784 +0.15(+1.05%)
Jun 14, 2006 14.64 14.64 14.64 14.64 162 -0.15(-1.00%)
Jun 13, 2006 14.63 14.85 14.63 14.78 4,867 +0.30(+2.09%)
Jun 12, 2006 14.64 14.64 14.33 14.48 649 -0.30(-2.04%)
Jun 09, 2006 14.85 14.85 14.78 14.78 811 -0.01(-0.04%)
Jun 08, 2006 14.70 14.79 14.17 14.79 4,056 -0.22(-1.44%)
Jun 07, 2006 15.47 15.47 15.01 15.01 2,109 -0.34(-2.21%)
Jun 06, 2006 15.41 15.41 15.35 15.35 2,109 -0.22(-1.39%)
Jun 05, 2006 15.78 15.78 15.28 15.56 6,328 -0.34(-2.13%)
Jun 02, 2006 16.02 16.18 15.87 15.90 3,894 +0.40(+2.58%)
Jun 01, 2006 15.25 15.50 15.25 15.50 2,758 +0.40(+2.65%)
May 31, 2006 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
May 30, 2006 15.10 15.10 15.10 15.10 324 -0.15(-1.01%)
May 26, 2006 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
May 25, 2006 15.26 15.26 15.25 15.25 486 -0.15(-1.00%)
May 24, 2006 15.28 15.41 15.28 15.41 649 +0.11(+0.73%)
May 23, 2006 15.55 15.55 15.30 15.30 649 -0.11(-0.72%)
May 22, 2006 15.72 15.72 15.41 15.41 19,958 -0.20(-1.30%)
May 19, 2006 15.01 15.75 15.01 15.61 3,245 +0.94(+6.43%)
May 18, 2006 14.67 14.67 14.67 14.67 324 +0.00(+0.00%)
May 17, 2006 14.60 14.67 14.49 14.67 6,814 +0.15(+1.02%)
May 16, 2006 14.67 14.69 14.52 14.52 3,407 -0.23(-1.59%)
May 15, 2006 14.64 14.77 14.64 14.75 3,569 +0.27(+1.87%)
May 12, 2006 14.83 14.83 14.36 14.48 3,245 -0.51(-3.37%)
May 11, 2006 15.07 15.10 14.99 14.99 1,460 +0.03(+0.21%)
May 10, 2006 15.28 15.28 14.79 14.96 7,301 -0.27(-1.74%)
May 09, 2006 15.04 15.22 15.04 15.22 2,271 +0.00(+0.00%)
May 08, 2006 14.85 15.22 14.85 15.22 7,463 +0.10(+0.69%)
May 05, 2006 15.07 15.19 15.04 15.12 1,622 +0.21(+1.41%)
May 04, 2006 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
May 03, 2006 14.88 15.10 14.77 14.91 9,735 +0.02(+0.17%)
May 02, 2006 14.83 14.88 14.79 14.88 2,271 +0.05(+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.