Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 +0.43 (+3.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 14.48 14.48 14.48 14.48 162 +0.31(+2.17%)
Aug 30, 2007 14.17 14.17 14.17 14.17 811 -0.15(-1.08%)
Aug 29, 2007 14.33 14.33 14.33 14.33 162 +0.15(+1.09%)
Aug 28, 2007 14.33 14.33 14.17 14.17 649 -0.49(-3.36%)
Aug 27, 2007 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Aug 24, 2007 14.17 14.67 14.17 14.67 2,758 +0.18(+1.28%)
Aug 23, 2007 14.49 14.49 14.48 14.48 324 -0.31(-2.08%)
Aug 22, 2007 14.64 14.79 14.64 14.79 324 -0.09(-0.58%)
Aug 21, 2007 14.48 14.95 14.48 14.88 2,109 +0.55(+3.83%)
Aug 20, 2007 14.48 14.48 14.17 14.33 3,245 +0.00(+0.00%)
Aug 17, 2007 14.79 14.79 14.33 14.33 811 +0.03(+0.22%)
Aug 16, 2007 14.02 14.33 14.02 14.30 1,135 +0.43(+3.11%)
Aug 15, 2007 13.71 13.87 13.71 13.87 1,622 +0.31(+2.27%)
Aug 14, 2007 14.02 14.02 13.56 13.56 2,109 -0.31(-2.22%)
Aug 13, 2007 14.02 14.02 13.87 13.87 486 -0.31(-2.17%)
Aug 10, 2007 14.42 14.42 14.17 14.17 1,135 -0.12(-0.86%)
Aug 09, 2007 14.36 14.36 14.30 14.30 649 -0.17(-1.15%)
Aug 08, 2007 14.17 14.46 14.17 14.46 2,596 +0.51(+3.62%)
Aug 07, 2007 14.02 14.02 13.87 13.96 3,082 +0.09(+0.67%)
Aug 06, 2007 13.56 13.87 13.56 13.87 2,271 +0.09(+0.67%)
Aug 03, 2007 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Aug 02, 2007 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Aug 01, 2007 13.93 13.93 13.77 13.77 811 +0.02(+0.13%)
Jul 31, 2007 13.90 14.05 13.74 13.76 26,610 -0.05(-0.36%)
Jul 30, 2007 13.80 13.80 13.80 13.80 324 -0.25(-1.75%)
Jul 27, 2007 13.93 14.14 13.93 14.05 31,316 +0.30(+2.20%)
Jul 26, 2007 13.93 13.93 13.59 13.75 10,222 -0.43(-3.00%)
Jul 25, 2007 14.64 14.64 14.02 14.17 34,399 -0.86(-5.74%)
Jul 24, 2007 15.25 15.25 15.04 15.04 324 -0.51(-3.25%)
Jul 23, 2007 15.87 15.87 15.54 15.54 1,947 -0.48(-3.00%)
Jul 20, 2007 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jul 19, 2007 16.02 16.02 16.02 16.02 486 +0.86(+5.69%)
Jul 18, 2007 15.72 15.72 14.80 15.16 15,577 -0.62(-3.91%)
Jul 17, 2007 16.02 16.02 15.56 15.78 1,460 -0.09(-0.58%)
Jul 16, 2007 16.02 16.02 15.87 15.87 1,784 -0.15(-0.96%)
Jul 13, 2007 16.01 16.02 16.01 16.02 486 +0.06(+0.39%)
Jul 12, 2007 15.99 16.12 15.94 15.96 3,407 -0.02(-0.15%)
Jul 11, 2007 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 10, 2007 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 09, 2007 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Jul 06, 2007 15.99 15.99 15.99 15.99 324 -0.10(-0.61%)
Jul 05, 2007 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Jul 03, 2007 16.09 16.09 16.09 16.09 162 +0.00(+0.00%)
Jul 02, 2007 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Jun 29, 2007 16.09 16.09 16.09 16.09 811 +0.12(+0.77%)
Jun 28, 2007 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Jun 27, 2007 15.65 15.96 15.53 15.96 2,433 +0.25(+1.57%)
Jun 26, 2007 15.72 15.72 15.72 15.72 162 +0.31(+2.00%)
Jun 25, 2007 15.36 15.41 15.36 15.41 1,622 +0.00(+0.00%)
Jun 22, 2007 15.67 15.67 15.41 15.41 1,135 -0.40(-2.53%)
Jun 21, 2007 15.68 15.81 15.68 15.81 649 -0.15(-0.97%)
Jun 20, 2007 15.90 15.96 15.90 15.96 649 -0.10(-0.61%)
Jun 19, 2007 16.06 16.06 16.06 16.06 162 -0.05(-0.31%)
Jun 18, 2007 16.36 16.36 16.11 16.11 811 -0.35(-2.13%)
Jun 15, 2007 16.60 16.60 16.29 16.46 973 +1.03(+6.67%)
Jun 14, 2007 15.43 15.43 15.43 15.43 486 +0.02(+0.16%)
Jun 13, 2007 15.36 15.48 15.22 15.41 3,569 +0.00(+0.00%)
Jun 12, 2007 15.31 15.56 15.31 15.41 3,407 -0.03(-0.20%)
Jun 11, 2007 15.34 15.44 15.34 15.44 2,758 -0.15(-0.95%)
Jun 08, 2007 15.52 15.59 15.30 15.59 2,109 +0.06(+0.36%)
Jun 07, 2007 15.81 15.81 15.53 15.53 1,784 -0.34(-2.14%)
Jun 06, 2007 15.99 15.99 15.87 15.87 973 -0.25(-1.57%)
Jun 05, 2007 16.12 16.12 16.12 16.12 324 -0.01(-0.08%)
Jun 04, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
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.