Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 17.13 17.39 17.13 17.39 679 +0.10(+0.56%)
Sep 29, 2005 17.21 17.29 17.13 17.29 1,472 -0.05(-0.30%)
Sep 28, 2005 17.35 17.35 17.35 17.35 113 -0.17(-0.96%)
Sep 27, 2005 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
Sep 26, 2005 17.66 17.74 17.52 17.52 2,492 +0.04(+0.20%)
Sep 23, 2005 17.48 17.48 17.46 17.48 792 +0.23(+1.33%)
Sep 22, 2005 17.25 17.25 17.04 17.25 1,359 +0.12(+0.72%)
Sep 21, 2005 17.44 17.44 17.13 17.13 4,304 -0.34(-1.97%)
Sep 20, 2005 17.49 17.49 17.36 17.47 7,815 -0.10(-0.55%)
Sep 19, 2005 17.51 17.57 17.39 17.57 5,550 -0.01(-0.05%)
Sep 16, 2005 17.57 17.58 17.56 17.58 2,378 +0.01(+0.05%)
Sep 15, 2005 17.48 17.57 17.48 17.57 453 +0.08(+0.45%)
Sep 14, 2005 17.57 17.57 17.47 17.49 5,777 -0.01(-0.05%)
Sep 13, 2005 17.48 17.63 17.48 17.50 6,796 -0.16(-0.90%)
Sep 12, 2005 17.44 17.66 17.44 17.66 1,925 +0.34(+1.99%)
Sep 09, 2005 17.31 17.31 17.31 17.31 226 +0.04(+0.20%)
Sep 08, 2005 17.44 17.44 17.28 17.28 2,718 -0.20(-1.16%)
Sep 07, 2005 17.57 17.57 17.48 17.48 3,624 -0.18(-1.00%)
Sep 06, 2005 17.44 17.66 17.44 17.66 453 +0.44(+2.56%)
Sep 02, 2005 17.39 17.39 17.21 17.21 4,870 -0.18(-1.02%)
Sep 01, 2005 17.65 17.65 17.26 17.39 13,932 -0.41(-2.28%)
Aug 31, 2005 17.34 17.80 17.26 17.80 6,683 +0.36(+2.08%)
Aug 30, 2005 17.81 17.81 17.21 17.44 4,530 -0.65(-3.61%)
Aug 29, 2005 18.41 18.41 17.83 18.09 3,284 -0.45(-2.43%)
Aug 26, 2005 18.51 18.54 18.50 18.54 3,851 -0.01(-0.05%)
Aug 25, 2005 18.45 18.55 18.45 18.55 2,038 +0.04(+0.24%)
Aug 24, 2005 18.58 18.80 18.50 18.50 3,284 -0.17(-0.90%)
Aug 23, 2005 18.67 18.67 18.67 18.67 113 -0.22(-1.17%)
Aug 22, 2005 19.16 19.19 18.89 18.89 7,136 -0.35(-1.84%)
Aug 19, 2005 19.25 19.42 19.12 19.25 8,608 -0.18(-0.91%)
Aug 18, 2005 19.42 19.42 19.42 19.42 113 -0.26(-1.35%)
Aug 17, 2005 19.16 19.69 19.16 19.69 1,019 +0.27(+1.41%)
Aug 16, 2005 19.52 19.52 19.41 19.41 339 -0.33(-1.65%)
Aug 15, 2005 20.13 20.20 19.60 19.74 6,569 -0.04(-0.18%)
Aug 12, 2005 19.25 19.77 19.25 19.77 3,398 +0.37(+1.91%)
Aug 11, 2005 18.54 19.40 18.54 19.40 6,003 +0.69(+3.68%)
Aug 10, 2005 18.96 18.96 18.72 18.72 4,984 -0.07(-0.38%)
Aug 09, 2005 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Aug 08, 2005 18.79 18.79 18.79 18.79 679 -0.15(-0.79%)
Aug 05, 2005 18.98 19.07 18.45 18.94 18,577 -0.02(-0.09%)
Aug 04, 2005 19.07 19.08 18.95 18.95 3,964 -0.38(-1.96%)
Aug 03, 2005 19.25 19.42 19.25 19.33 9,968 +0.09(+0.46%)
Aug 02, 2005 19.42 19.42 18.93 19.25 17,331 -0.23(-1.18%)
Aug 01, 2005 19.47 19.60 19.41 19.47 2,718 +0.06(+0.32%)
Jul 29, 2005 18.45 19.41 18.45 19.41 14,725 +1.01(+5.47%)
Jul 28, 2005 18.72 19.34 18.27 18.41 49,954 +0.66(+3.73%)
Jul 27, 2005 18.54 18.64 17.74 17.74 13,819 -1.06(-5.63%)
Jul 26, 2005 19.16 19.16 18.63 18.80 4,191 -0.62(-3.18%)
Jul 25, 2005 19.42 19.42 19.42 19.42 566 -0.09(-0.45%)
Jul 22, 2005 19.51 19.55 19.51 19.51 5,437 -0.37(-1.87%)
Jul 21, 2005 19.88 19.88 19.88 19.88 113 -0.17(-0.84%)
Jul 20, 2005 19.95 20.05 19.91 20.05 3,511 +0.14(+0.71%)
Jul 19, 2005 19.52 19.91 19.52 19.91 3,624 +0.04(+0.22%)
Jul 18, 2005 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Jul 15, 2005 19.86 19.86 19.86 19.86 1,585 +0.00(+0.00%)
Jul 14, 2005 20.22 20.22 19.86 19.86 1,132 -0.54(-2.64%)
Jul 13, 2005 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Jul 12, 2005 20.32 20.40 20.32 20.40 2,038 +0.00(+0.00%)
Jul 11, 2005 20.30 20.83 20.30 20.40 5,663 +0.41(+2.08%)
Jul 08, 2005 19.79 19.99 19.69 19.99 6,003 +0.29(+1.48%)
Jul 07, 2005 19.60 19.70 19.60 19.70 339 -0.26(-1.28%)
Jul 06, 2005 20.30 20.30 19.95 19.95 3,511 -0.71(-3.42%)
Jul 05, 2005 20.26 20.66 20.26 20.66 2,152 +0.40(+1.96%)
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.