Aarons Holdings Company Inc (NY: AAN )

30.98 USD +0.17 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 19.64 20.16 19.55 20.16 5,900 +0.41(+2.08%)
Aug 30, 2005 20.17 20.17 19.50 19.75 4,000 -0.74(-3.61%)
Aug 29, 2005 20.85 20.85 20.20 20.49 2,900 -0.51(-2.43%)
Aug 26, 2005 20.97 21.00 20.96 21.00 3,400 -0.01(-0.05%)
Aug 25, 2005 20.90 21.01 20.90 21.01 1,800 +0.05(+0.24%)
Aug 24, 2005 21.05 21.30 20.96 20.96 2,900 -0.19(-0.90%)
Aug 23, 2005 21.15 21.15 21.15 21.15 100 -0.25(-1.17%)
Aug 22, 2005 21.70 21.74 21.40 21.40 6,300 -0.40(-1.83%)
Aug 19, 2005 21.80 22.00 21.66 21.80 7,600 -0.20(-0.91%)
Aug 18, 2005 22.00 22.00 22.00 22.00 100 -0.30(-1.35%)
Aug 17, 2005 21.70 22.30 21.70 22.30 900 +0.31(+1.41%)
Aug 16, 2005 22.11 22.11 21.99 21.99 300 -0.37(-1.65%)
Aug 15, 2005 22.80 22.88 22.20 22.36 5,800 -0.04(-0.18%)
Aug 12, 2005 21.80 22.40 21.80 22.40 3,000 +0.42(+1.91%)
Aug 11, 2005 21.00 21.98 21.00 21.98 5,300 +0.78(+3.68%)
Aug 10, 2005 21.48 21.48 21.20 21.20 4,400 -0.08(-0.38%)
Aug 09, 2005 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Aug 08, 2005 21.28 21.28 21.28 21.28 600 -0.17(-0.79%)
Aug 05, 2005 21.50 21.60 20.90 21.45 16,400 -0.02(-0.09%)
Aug 04, 2005 21.60 21.61 21.46 21.47 3,500 -0.43(-1.96%)
Aug 03, 2005 21.80 22.00 21.80 21.90 8,800 +0.10(+0.46%)
Aug 02, 2005 22.00 22.00 21.44 21.80 15,300 -0.26(-1.18%)
Aug 01, 2005 22.05 22.20 21.99 22.06 2,400 +0.07(+0.32%)
Jul 29, 2005 20.90 21.99 20.90 21.99 13,000 +1.14(+5.47%)
Jul 28, 2005 21.20 21.91 20.70 20.85 44,100 +0.75(+3.73%)
Jul 27, 2005 21.00 21.11 20.10 20.10 12,200 -1.20(-5.63%)
Jul 26, 2005 21.70 21.70 21.10 21.30 3,700 -0.70(-3.18%)
Jul 25, 2005 22.00 22.00 22.00 22.00 500 -0.10(-0.45%)
Jul 22, 2005 22.10 22.15 22.10 22.10 4,800 -0.42(-1.87%)
Jul 21, 2005 22.52 22.52 22.52 22.52 100 -0.19(-0.84%)
Jul 20, 2005 22.60 22.71 22.55 22.71 3,100 +0.16(+0.71%)
Jul 19, 2005 22.11 22.55 22.11 22.55 3,200 +0.05(+0.22%)
Jul 18, 2005 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Jul 15, 2005 22.50 22.50 22.50 22.50 1,400 +0.00(+0.00%)
Jul 14, 2005 22.90 22.90 22.50 22.50 1,000 -0.61(-2.64%)
Jul 13, 2005 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Jul 12, 2005 23.02 23.11 23.02 23.11 1,800 +0.00(+0.00%)
Jul 11, 2005 23.00 23.60 23.00 23.11 5,000 +0.47(+2.08%)
Jul 08, 2005 22.42 22.64 22.30 22.64 5,300 +0.33(+1.48%)
Jul 07, 2005 22.20 22.31 22.20 22.31 300 -0.29(-1.28%)
Jul 06, 2005 23.00 23.00 22.60 22.60 3,100 -0.80(-3.42%)
Jul 05, 2005 22.95 23.40 22.95 23.40 1,900 +0.45(+1.96%)
Jul 01, 2005 22.40 22.95 22.35 22.95 4,500 +0.20(+0.88%)
Jun 30, 2005 22.50 22.75 22.50 22.75 300 +0.57(+2.57%)
Jun 29, 2005 21.90 22.18 21.90 22.18 800 +0.68(+3.16%)
Jun 28, 2005 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Jun 27, 2005 21.50 21.50 21.35 21.50 600 +0.30(+1.42%)
Jun 24, 2005 21.95 21.95 21.20 21.20 6,300 -1.15(-5.15%)
Jun 23, 2005 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Jun 22, 2005 21.90 22.35 21.90 22.35 900 +0.15(+0.68%)
Jun 21, 2005 22.27 22.27 22.20 22.20 200 -0.20(-0.89%)
Jun 20, 2005 22.19 22.41 22.19 22.40 3,300 +0.10(+0.45%)
Jun 17, 2005 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Jun 16, 2005 22.00 22.30 22.00 22.30 600 +0.46(+2.11%)
Jun 15, 2005 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Jun 14, 2005 21.65 21.84 21.65 21.84 1,100 +0.39(+1.82%)
Jun 13, 2005 21.25 21.45 21.19 21.45 1,400 +0.00(+0.00%)
Jun 10, 2005 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 09, 2005 21.40 21.70 21.40 21.45 1,300 +0.40(+1.90%)
Jun 08, 2005 21.49 21.64 21.05 21.05 3,000 -0.47(-2.18%)
Jun 07, 2005 21.10 21.52 21.10 21.52 1,700 +0.43(+2.04%)
Jun 06, 2005 21.09 21.09 21.09 21.09 300 +0.09(+0.43%)
Jun 03, 2005 20.97 21.00 20.77 21.00 2,300 +0.20(+0.96%)
Jun 02, 2005 20.40 20.97 20.40 20.80 2,700 +0.10(+0.48%)
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.