Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 11.96 12.14 11.96 12.14 973 +0.07(+0.56%)
Sep 29, 2005 12.02 12.07 11.96 12.07 2,109 -0.04(-0.30%)
Sep 28, 2005 12.11 12.11 12.11 12.11 162 -0.12(-0.96%)
Sep 27, 2005 12.23 12.23 12.23 12.23 0 +0.00(+0.00%)
Sep 26, 2005 12.33 12.39 12.23 12.23 3,569 +0.02(+0.20%)
Sep 23, 2005 12.20 12.20 12.19 12.20 1,135 +0.16(+1.33%)
Sep 22, 2005 12.04 12.04 11.89 12.04 1,947 +0.09(+0.72%)
Sep 21, 2005 12.17 12.17 11.96 11.96 6,165 -0.24(-1.97%)
Sep 20, 2005 12.21 12.21 12.12 12.20 11,195 -0.07(-0.55%)
Sep 19, 2005 12.22 12.26 12.14 12.26 7,950 -0.01(-0.05%)
Sep 16, 2005 12.26 12.27 12.26 12.27 3,407 +0.01(+0.05%)
Sep 15, 2005 12.20 12.26 12.20 12.26 649 +0.06(+0.45%)
Sep 14, 2005 12.26 12.26 12.20 12.21 8,275 -0.01(-0.05%)
Sep 13, 2005 12.20 12.31 12.20 12.21 9,735 -0.11(-0.90%)
Sep 12, 2005 12.17 12.33 12.17 12.33 2,758 +0.24(+1.99%)
Sep 09, 2005 12.09 12.09 12.09 12.09 324 +0.02(+0.20%)
Sep 08, 2005 12.17 12.17 12.06 12.06 3,894 -0.14(-1.16%)
Sep 07, 2005 12.26 12.26 12.20 12.20 5,192 -0.12(-1.00%)
Sep 06, 2005 12.17 12.33 12.17 12.33 649 +0.31(+2.56%)
Sep 02, 2005 12.14 12.14 12.02 12.02 6,977 -0.12(-1.02%)
Sep 01, 2005 12.32 12.32 12.05 12.14 19,958 -0.28(-2.28%)
Aug 31, 2005 12.10 12.42 12.05 12.42 9,573 +0.25(+2.08%)
Aug 30, 2005 12.43 12.43 12.02 12.17 6,490 -0.46(-3.61%)
Aug 29, 2005 12.85 12.85 12.45 12.63 4,705 -0.31(-2.43%)
Aug 26, 2005 12.92 12.94 12.92 12.94 5,516 -0.01(-0.05%)
Aug 25, 2005 12.88 12.95 12.88 12.95 2,920 +0.03(+0.24%)
Aug 24, 2005 12.97 13.13 12.92 12.92 4,705 -0.12(-0.90%)
Aug 23, 2005 13.03 13.03 13.03 13.03 162 -0.15(-1.17%)
Aug 22, 2005 13.37 13.40 13.19 13.19 10,222 -0.25(-1.83%)
Aug 19, 2005 13.44 13.56 13.35 13.44 12,331 -0.12(-0.91%)
Aug 18, 2005 13.56 13.56 13.56 13.56 162 -0.18(-1.35%)
Aug 17, 2005 13.37 13.74 13.37 13.74 1,460 +0.19(+1.41%)
Aug 16, 2005 13.63 13.63 13.55 13.55 486 -0.23(-1.65%)
Aug 15, 2005 14.05 14.10 13.68 13.78 9,411 -0.02(-0.18%)
Aug 12, 2005 13.44 13.80 13.44 13.80 4,867 +0.26(+1.91%)
Aug 11, 2005 12.94 13.55 12.94 13.55 8,599 +0.48(+3.68%)
Aug 10, 2005 13.24 13.24 13.07 13.07 7,139 -0.05(-0.38%)
Aug 09, 2005 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
Aug 08, 2005 13.11 13.11 13.11 13.11 973 -0.10(-0.79%)
Aug 05, 2005 13.25 13.31 12.88 13.22 26,610 -0.01(-0.09%)
Aug 04, 2005 13.31 13.32 13.23 13.23 5,679 -0.27(-1.96%)
Aug 03, 2005 13.44 13.56 13.44 13.50 14,278 +0.06(+0.46%)
Aug 02, 2005 13.56 13.56 13.21 13.44 24,825 -0.16(-1.18%)
Aug 01, 2005 13.59 13.68 13.55 13.60 3,894 +0.04(+0.32%)
Jul 29, 2005 12.88 13.55 12.88 13.55 21,093 +0.70(+5.47%)
Jul 28, 2005 13.07 13.50 12.76 12.85 71,556 +0.46(+3.73%)
Jul 27, 2005 12.94 13.01 12.39 12.39 19,795 -0.74(-5.63%)
Jul 26, 2005 13.37 13.37 13.00 13.13 6,003 -0.43(-3.18%)
Jul 25, 2005 13.56 13.56 13.56 13.56 811 -0.06(-0.45%)
Jul 22, 2005 13.62 13.65 13.62 13.62 7,788 -0.26(-1.86%)
Jul 21, 2005 13.88 13.88 13.88 13.88 162 -0.12(-0.84%)
Jul 20, 2005 13.93 14.00 13.90 14.00 5,030 +0.10(+0.71%)
Jul 19, 2005 13.63 13.90 13.63 13.90 5,192 +0.03(+0.22%)
Jul 18, 2005 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jul 15, 2005 13.87 13.87 13.87 13.87 2,271 +0.00(+0.00%)
Jul 14, 2005 14.11 14.11 13.87 13.87 1,622 -0.38(-2.64%)
Jul 13, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Jul 12, 2005 14.19 14.24 14.19 14.24 2,920 +0.00(+0.00%)
Jul 11, 2005 14.17 14.54 14.17 14.24 8,113 +0.29(+2.08%)
Jul 08, 2005 13.82 13.95 13.74 13.95 8,599 +0.20(+1.48%)
Jul 07, 2005 13.68 13.75 13.68 13.75 486 -0.18(-1.28%)
Jul 06, 2005 14.17 14.17 13.93 13.93 5,030 -0.49(-3.42%)
Jul 05, 2005 14.14 14.42 14.14 14.42 3,082 +0.28(+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.