Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.72 20.72 20.72 20.72 113 +0.44(+2.17%)
Aug 30, 2007 20.28 20.28 20.28 20.28 567 -0.22(-1.08%)
Aug 29, 2007 20.50 20.50 20.50 20.50 113 +0.22(+1.09%)
Aug 28, 2007 20.50 20.50 20.28 20.28 453 -0.71(-3.36%)
Aug 27, 2007 20.98 20.98 20.98 20.98 0 +0.00(+0.00%)
Aug 24, 2007 20.28 20.98 20.28 20.98 1,928 +0.26(+1.28%)
Aug 23, 2007 20.73 20.73 20.72 20.72 226 -0.44(-2.08%)
Aug 22, 2007 20.94 21.16 20.94 21.16 226 -0.12(-0.58%)
Aug 21, 2007 20.72 21.39 20.72 21.28 1,474 +0.78(+3.83%)
Aug 20, 2007 20.72 20.72 20.28 20.50 2,268 +0.00(+0.00%)
Aug 17, 2007 21.16 21.16 20.50 20.50 567 +0.04(+0.22%)
Aug 16, 2007 20.06 20.50 20.06 20.45 794 +0.62(+3.11%)
Aug 15, 2007 19.62 19.84 19.62 19.84 1,134 +0.44(+2.27%)
Aug 14, 2007 20.06 20.06 19.40 19.40 1,474 -0.44(-2.22%)
Aug 13, 2007 20.06 20.06 19.84 19.84 340 -0.44(-2.17%)
Aug 10, 2007 20.63 20.63 20.28 20.28 794 -0.18(-0.86%)
Aug 09, 2007 20.54 20.54 20.45 20.45 453 -0.24(-1.15%)
Aug 08, 2007 20.28 20.69 20.28 20.69 1,814 +0.72(+3.62%)
Aug 07, 2007 20.06 20.06 19.84 19.97 2,155 +0.13(+0.67%)
Aug 06, 2007 19.40 19.84 19.40 19.84 1,588 +0.13(+0.67%)
Aug 03, 2007 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Aug 02, 2007 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Aug 01, 2007 19.92 19.92 19.70 19.70 567 +0.03(+0.13%)
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%)
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.