Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.88 20.10 19.66 19.68 18,602 -0.07(-0.36%)
Jul 30, 2007 19.75 19.75 19.75 19.75 226 -0.35(-1.75%)
Jul 27, 2007 19.92 20.23 19.92 20.10 21,891 +0.43(+2.20%)
Jul 26, 2007 19.93 19.93 19.44 19.67 7,146 -0.61(-3.00%)
Jul 25, 2007 20.95 20.95 20.06 20.28 24,047 -1.23(-5.74%)
Jul 24, 2007 21.82 21.82 21.51 21.51 226 -0.72(-3.25%)
Jul 23, 2007 22.70 22.70 22.23 22.23 1,361 -0.69(-3.00%)
Jul 20, 2007 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jul 19, 2007 22.92 22.92 22.92 22.92 340 +1.23(+5.69%)
Jul 18, 2007 22.48 22.48 21.17 21.69 10,889 -0.88(-3.91%)
Jul 17, 2007 22.92 22.92 22.26 22.57 1,020 -0.13(-0.58%)
Jul 16, 2007 22.91 22.91 22.70 22.70 1,247 -0.22(-0.96%)
Jul 13, 2007 22.90 22.92 22.90 22.92 340 +0.09(+0.39%)
Jul 12, 2007 22.87 23.06 22.80 22.83 2,382 -0.04(-0.15%)
Jul 11, 2007 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Jul 10, 2007 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Jul 09, 2007 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Jul 06, 2007 22.87 22.87 22.87 22.87 226 -0.14(-0.61%)
Jul 05, 2007 23.01 23.01 23.01 23.01 0 +0.00(+0.00%)
Jul 03, 2007 23.01 23.01 23.01 23.01 113 +0.00(+0.00%)
Jul 02, 2007 23.01 23.01 23.01 23.01 0 +0.00(+0.00%)
Jun 29, 2007 23.01 23.01 23.01 23.01 567 +0.18(+0.77%)
Jun 28, 2007 22.83 22.83 22.83 22.83 0 +0.00(+0.00%)
Jun 27, 2007 22.39 22.83 22.22 22.83 1,701 +0.35(+1.57%)
Jun 26, 2007 22.48 22.48 22.48 22.48 113 +0.44(+2.00%)
Jun 25, 2007 21.97 22.04 21.97 22.04 1,134 +0.00(+0.00%)
Jun 22, 2007 22.42 22.42 22.04 22.04 794 -0.57(-2.53%)
Jun 21, 2007 22.44 22.61 22.44 22.61 453 -0.22(-0.97%)
Jun 20, 2007 22.75 22.83 22.75 22.83 453 -0.14(-0.61%)
Jun 19, 2007 22.97 22.97 22.97 22.97 113 -0.07(-0.31%)
Jun 18, 2007 23.40 23.40 23.05 23.05 567 -0.50(-2.13%)
Jun 15, 2007 23.75 23.75 23.31 23.55 680 +1.47(+6.67%)
Jun 14, 2007 22.08 22.08 22.08 22.08 340 +0.04(+0.16%)
Jun 13, 2007 21.98 22.15 21.77 22.04 2,495 +0.00(+0.00%)
Jun 12, 2007 21.91 22.26 21.91 22.04 2,382 -0.04(-0.20%)
Jun 11, 2007 21.94 22.08 21.94 22.08 1,928 -0.21(-0.95%)
Jun 08, 2007 22.21 22.30 21.88 22.30 1,474 +0.08(+0.36%)
Jun 07, 2007 22.61 22.61 22.22 22.22 1,247 -0.48(-2.14%)
Jun 06, 2007 22.88 22.88 22.70 22.70 680 -0.36(-1.57%)
Jun 05, 2007 23.06 23.06 23.06 23.06 226 -0.02(-0.08%)
Jun 04, 2007 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
Jun 01, 2007 22.90 23.08 22.90 23.08 1,814 +0.42(+1.87%)
May 31, 2007 22.61 22.78 22.61 22.66 680 +0.34(+1.50%)
May 30, 2007 22.21 22.32 22.08 22.32 1,474 +0.46(+2.10%)
May 29, 2007 21.96 21.96 21.86 21.86 567 +0.26(+1.22%)
May 25, 2007 21.61 21.61 21.60 21.60 1,474 -0.25(-1.13%)
May 24, 2007 21.85 21.85 21.85 21.85 226 -0.06(-0.28%)
May 23, 2007 22.22 22.22 21.91 21.91 1,474 +0.00(+0.00%)
May 22, 2007 22.04 22.04 21.91 21.91 680 -0.18(-0.80%)
May 21, 2007 21.94 22.30 21.94 22.08 3,176 +0.14(+0.64%)
May 18, 2007 21.56 21.94 21.49 21.94 2,835 +0.35(+1.63%)
May 17, 2007 21.70 21.71 21.46 21.59 453 -0.23(-1.05%)
May 16, 2007 21.78 21.82 21.78 21.82 3,062 -0.17(-0.76%)
May 15, 2007 21.99 21.99 21.99 21.99 226 -0.36(-1.62%)
May 14, 2007 22.35 22.35 22.35 22.35 453 -0.36(-1.59%)
May 11, 2007 22.71 22.71 22.71 22.71 113 +0.36(+1.62%)
May 10, 2007 22.61 22.80 22.35 22.35 567 -0.18(-0.78%)
May 09, 2007 22.75 22.75 22.52 22.52 1,020 -0.26(-1.12%)
May 08, 2007 22.78 22.78 22.78 22.78 226 -0.36(-1.56%)
May 07, 2007 22.49 23.14 22.49 23.14 4,423 +0.43(+1.90%)
May 04, 2007 22.58 23.14 22.58 22.71 2,495 -0.08(-0.35%)
May 03, 2007 22.78 22.79 22.78 22.79 1,247 -0.13(-0.58%)
May 02, 2007 22.56 22.92 22.20 22.92 1,814 +0.57(+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.