Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 21.00 21.00 20.78 21.00 230 +0.00(+0.00%)
Nov 29, 2006 20.78 21.00 20.78 21.00 230 +0.42(+2.02%)
Nov 28, 2006 20.19 20.58 20.19 20.58 1,731 +0.39(+1.93%)
Nov 27, 2006 20.58 20.64 20.19 20.19 4,269 -0.61(-2.92%)
Nov 24, 2006 20.80 20.80 20.80 20.80 1,154 +0.00(+0.00%)
Nov 22, 2006 20.80 20.80 20.80 20.80 577 +0.00(+0.00%)
Nov 21, 2006 20.87 20.87 20.80 20.80 2,077 +0.00(+0.00%)
Nov 20, 2006 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Nov 17, 2006 20.80 20.80 20.80 20.80 115 -0.21(-0.99%)
Nov 16, 2006 21.29 21.29 20.59 21.00 5,885 -0.46(-2.14%)
Nov 15, 2006 20.75 21.58 20.75 21.46 3,346 +1.03(+5.05%)
Nov 14, 2006 20.43 20.43 20.43 20.43 0 +0.00(+0.00%)
Nov 13, 2006 20.58 20.58 20.43 20.43 577 -0.15(-0.72%)
Nov 10, 2006 20.36 20.58 20.36 20.58 692 +0.16(+0.76%)
Nov 09, 2006 20.57 20.80 20.37 20.42 2,423 -0.16(-0.76%)
Nov 08, 2006 20.23 20.58 20.23 20.58 461 +0.13(+0.64%)
Nov 07, 2006 20.45 20.45 20.45 20.45 461 +0.22(+1.07%)
Nov 06, 2006 20.36 20.36 20.06 20.23 1,846 +0.30(+1.52%)
Nov 03, 2006 19.89 19.93 19.75 19.93 1,269 +0.35(+1.77%)
Nov 02, 2006 19.71 19.71 19.58 19.58 230 -0.32(-1.61%)
Nov 01, 2006 19.93 19.93 19.80 19.90 1,846 +0.18(+0.92%)
Oct 31, 2006 19.77 19.77 19.72 19.72 230 +0.00(+0.00%)
Oct 30, 2006 19.79 19.80 19.59 19.72 6,000 -0.08(-0.39%)
Oct 27, 2006 19.80 19.80 19.80 19.80 1,154 +0.00(+0.00%)
Oct 26, 2006 20.10 20.10 19.80 19.80 1,269 +0.52(+2.70%)
Oct 25, 2006 19.28 19.28 19.28 19.28 115 +0.22(+1.14%)
Oct 24, 2006 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
Oct 23, 2006 19.06 19.06 18.85 19.06 692 +0.00(+0.00%)
Oct 20, 2006 19.06 19.06 19.06 19.06 115 -0.17(-0.90%)
Oct 19, 2006 19.24 19.24 19.24 19.24 230 -0.04(-0.23%)
Oct 18, 2006 19.24 19.28 19.24 19.28 346 +0.22(+1.14%)
Oct 17, 2006 19.06 19.06 19.06 19.06 115 +0.00(+0.00%)
Oct 16, 2006 18.85 19.06 18.85 19.06 1,846 +0.43(+2.33%)
Oct 13, 2006 18.63 18.63 18.63 18.63 230 +0.22(+1.18%)
Oct 12, 2006 18.38 18.41 18.38 18.41 2,077 +0.30(+1.67%)
Oct 11, 2006 18.28 18.28 18.11 18.11 11,770 -0.26(-1.42%)
Oct 10, 2006 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Oct 09, 2006 18.28 18.37 18.28 18.37 3,923 -0.01(-0.05%)
Oct 06, 2006 18.41 18.41 18.38 18.38 4,500 -0.08(-0.42%)
Oct 05, 2006 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Oct 04, 2006 18.03 18.46 18.03 18.46 9,924 +0.42(+2.36%)
Oct 03, 2006 17.81 18.03 17.55 18.03 2,769 +0.01(+0.05%)
Oct 02, 2006 17.98 18.02 17.94 18.02 1,038 -0.17(-0.95%)
Sep 29, 2006 18.23 18.23 18.13 18.20 2,538 -0.21(-1.13%)
Sep 28, 2006 18.63 18.63 18.41 18.41 1,500 -0.23(-1.21%)
Sep 27, 2006 18.76 18.76 18.63 18.63 577 +0.09(+0.47%)
Sep 26, 2006 18.85 18.85 18.54 18.54 1,038 -0.30(-1.61%)
Sep 25, 2006 18.85 18.85 18.85 18.85 230 +0.22(+1.16%)
Sep 22, 2006 18.53 18.63 18.53 18.63 230 -0.11(-0.60%)
Sep 21, 2006 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Sep 20, 2006 18.96 19.15 18.57 18.74 5,770 +0.00(+0.00%)
Sep 19, 2006 20.12 20.12 18.74 18.74 3,231 -1.59(-7.84%)
Sep 18, 2006 20.34 20.34 20.34 20.34 230 +0.05(+0.25%)
Sep 15, 2006 20.49 20.49 20.20 20.29 461 +0.01(+0.05%)
Sep 14, 2006 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Sep 13, 2006 20.32 20.32 20.28 20.28 461 -0.22(-1.06%)
Sep 12, 2006 19.45 20.49 19.45 20.49 1,038 +1.26(+6.53%)
Sep 11, 2006 19.22 19.24 19.22 19.24 346 +0.22(+1.14%)
Sep 08, 2006 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Sep 06, 2006 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Sep 05, 2006 18.80 19.02 18.80 19.02 230 +0.08(+0.41%)
Sep 01, 2006 18.66 18.96 18.66 18.94 1,269 +0.28(+1.49%)
Aug 31, 2006 18.67 18.67 18.67 18.67 230 +0.22(+1.17%)
Aug 30, 2006 18.22 18.46 18.22 18.45 1,384 +0.42(+2.36%)
Aug 29, 2006 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Aug 28, 2006 17.72 18.02 17.72 18.02 75,126 +0.43(+2.46%)
Aug 25, 2006 17.59 17.92 17.55 17.59 139,982 +0.00(+0.00%)
Aug 24, 2006 17.59 17.84 17.59 17.59 93,013 -0.22(-1.22%)
Aug 23, 2006 17.82 17.82 17.81 17.81 1,038 -0.17(-0.96%)
Aug 22, 2006 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Aug 21, 2006 17.98 17.98 17.98 17.98 577 -0.22(-1.19%)
Aug 18, 2006 18.22 18.22 18.20 18.20 807 -0.24(-1.32%)
Aug 17, 2006 18.62 18.85 18.43 18.44 7,039 +0.03(+0.14%)
Aug 16, 2006 18.20 18.41 18.06 18.41 1,038 +0.39(+2.16%)
Aug 15, 2006 18.25 18.26 18.02 18.02 1,961 -0.01(-0.05%)
Aug 14, 2006 18.24 18.34 18.02 18.03 4,269 -0.29(-1.61%)
Aug 11, 2006 18.41 18.41 18.33 18.33 230 -0.30(-1.63%)
Aug 10, 2006 18.63 18.67 18.50 18.63 3,462 -0.22(-1.15%)
Aug 09, 2006 18.85 18.86 18.85 18.85 923 -0.06(-0.32%)
Aug 08, 2006 18.91 18.91 18.91 18.91 461 +0.10(+0.55%)
Aug 07, 2006 18.59 18.80 18.59 18.80 1,154 -0.01(-0.05%)
Aug 04, 2006 19.50 19.50 18.80 18.81 807 -0.16(-0.87%)
Aug 03, 2006 18.54 18.98 18.54 18.98 2,077 +0.42(+2.29%)
Aug 02, 2006 18.55 18.55 18.55 18.55 115 +0.05(+0.28%)
Aug 01, 2006 18.63 18.63 18.41 18.50 3,115 -0.56(-2.95%)
Jul 31, 2006 19.06 19.06 18.98 19.06 1,384 -0.13(-0.68%)
Jul 28, 2006 19.34 19.34 19.06 19.19 4,385 +0.07(+0.36%)
Jul 27, 2006 20.38 20.38 19.12 19.12 6,693 -1.67(-8.04%)
Jul 26, 2006 20.80 20.80 20.80 20.80 230 -0.55(-2.60%)
Jul 25, 2006 20.80 21.52 20.80 21.35 4,500 +0.96(+4.72%)
Jul 24, 2006 19.58 20.54 19.58 20.39 3,346 +1.23(+6.42%)
Jul 21, 2006 19.84 19.84 19.16 19.16 577 -0.90(-4.49%)
Jul 20, 2006 20.48 20.48 20.06 20.06 577 -0.64(-3.10%)
Jul 19, 2006 20.17 20.70 20.17 20.70 2,538 +0.75(+3.73%)
Jul 18, 2006 20.06 20.15 19.93 19.96 2,077 +0.10(+0.48%)
Jul 17, 2006 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Jul 14, 2006 19.71 19.86 19.71 19.86 461 -0.07(-0.35%)
Jul 13, 2006 19.94 19.94 19.93 19.93 346 -0.14(-0.69%)
Jul 12, 2006 20.28 20.28 20.07 20.07 230 -0.30(-1.49%)
Jul 11, 2006 20.68 20.68 20.20 20.37 1,269 -0.51(-2.45%)
Jul 10, 2006 20.45 20.90 20.45 20.88 3,462 +0.27(+1.30%)
Jul 07, 2006 20.61 20.61 20.61 20.61 0 +0.00(+0.00%)
Jul 06, 2006 20.49 21.05 20.49 20.61 3,346 +0.34(+1.67%)
Jul 05, 2006 20.75 20.75 20.28 20.28 577 -0.70(-3.35%)
Jul 03, 2006 20.98 20.98 20.98 20.98 0 +0.00(+0.00%)
Jun 30, 2006 21.01 21.01 20.80 20.98 5,654 +0.20(+0.96%)
Jun 29, 2006 20.78 20.78 20.78 20.78 0 +0.29(+1.44%)
Jun 28, 2006 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Jun 27, 2006 20.49 20.70 20.32 20.48 2,885 +0.21(+1.03%)
Jun 23, 2006 20.15 20.28 20.15 20.28 230 +0.35(+1.74%)
Jun 22, 2006 19.93 19.93 19.93 19.93 115 -0.18(-0.90%)
Jun 21, 2006 19.93 20.23 19.93 20.11 1,384 +0.06(+0.30%)
Jun 20, 2006 20.05 20.05 20.05 20.05 115 -0.22(-1.07%)
Jun 19, 2006 20.54 20.54 20.10 20.27 3,692 -0.47(-2.26%)
Jun 16, 2006 20.80 20.83 20.74 20.74 3,923 -0.06(-0.29%)
Jun 15, 2006 20.80 20.88 20.80 20.80 1,269 +0.22(+1.05%)
Jun 14, 2006 20.58 20.58 20.58 20.58 115 -0.21(-1.00%)
Jun 13, 2006 20.57 20.87 20.57 20.79 3,462 +0.42(+2.09%)
Jun 12, 2006 20.58 20.58 20.15 20.36 461 -0.42(-2.04%)
Jun 09, 2006 20.87 20.88 20.79 20.79 577 -0.01(-0.04%)
Jun 08, 2006 20.67 20.80 19.93 20.80 2,885 -0.30(-1.44%)
Jun 07, 2006 21.75 21.75 21.10 21.10 1,500 -0.48(-2.21%)
Jun 06, 2006 21.66 21.66 21.58 21.58 1,500 -0.30(-1.39%)
Jun 05, 2006 22.18 22.18 21.49 21.88 4,500 -0.48(-2.13%)
Jun 02, 2006 22.53 22.75 22.31 22.36 2,769 +0.56(+2.58%)
Jun 01, 2006 21.45 21.79 21.45 21.79 1,961 +0.56(+2.65%)
May 31, 2006 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
May 30, 2006 21.23 21.23 21.23 21.23 230 -0.22(-1.01%)
May 26, 2006 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
May 25, 2006 21.46 21.46 21.45 21.45 346 -0.22(-1.00%)
May 24, 2006 21.49 21.66 21.49 21.66 461 +0.16(+0.72%)
May 23, 2006 21.86 21.86 21.51 21.51 461 -0.16(-0.72%)
May 22, 2006 22.10 22.10 21.66 21.66 14,194 -0.29(-1.30%)
May 19, 2006 21.10 22.14 21.10 21.95 2,308 +1.33(+6.43%)
May 18, 2006 20.62 20.62 20.62 20.62 230 +0.00(+0.00%)
May 17, 2006 20.53 20.62 20.37 20.62 4,846 +0.21(+1.02%)
May 16, 2006 20.62 20.65 20.42 20.42 2,423 -0.33(-1.59%)
May 15, 2006 20.58 20.77 20.58 20.74 2,538 +0.38(+1.87%)
May 12, 2006 20.85 20.85 20.19 20.36 2,308 -0.71(-3.37%)
May 11, 2006 21.19 21.23 21.07 21.07 1,038 +0.04(+0.21%)
May 10, 2006 21.48 21.49 20.80 21.03 5,193 -0.37(-1.74%)
May 09, 2006 21.14 21.40 21.14 21.40 1,615 +0.00(+0.00%)
May 08, 2006 20.88 21.40 20.88 21.40 5,308 +0.15(+0.69%)
May 05, 2006 21.19 21.36 21.14 21.26 1,154 +0.29(+1.41%)
May 04, 2006 20.96 20.96 20.96 20.96 0 +0.00(+0.00%)
May 03, 2006 20.93 21.23 20.76 20.96 6,924 +0.03(+0.17%)
May 02, 2006 20.86 20.93 20.80 20.93 1,615 +0.07(+0.33%)
May 01, 2006 20.97 21.03 20.81 20.86 3,346 -0.29(-1.35%)
Apr 28, 2006 21.14 21.14 21.14 21.14 0 +0.04(+0.21%)
Apr 27, 2006 21.59 21.59 21.10 21.10 3,577 -0.70(-3.22%)
Apr 26, 2006 21.70 21.92 21.70 21.80 1,731 +0.31(+1.45%)
Apr 25, 2006 21.23 21.63 21.23 21.49 6,116 +0.26(+1.22%)
Apr 24, 2006 21.23 21.23 21.23 21.23 1,731 -0.04(-0.20%)
Apr 21, 2006 21.49 21.62 21.27 21.27 1,269 +0.04(+0.20%)
Apr 20, 2006 21.23 21.23 21.23 21.23 1,731 +0.00(+0.00%)
Apr 19, 2006 21.23 21.23 21.23 21.23 2,885 -0.18(-0.85%)
Apr 18, 2006 21.06 21.45 21.06 21.41 8,885 +0.44(+2.11%)
Apr 17, 2006 20.97 20.97 20.97 20.97 1,154 -0.23(-1.06%)
Apr 13, 2006 21.36 21.36 21.20 21.20 230 +0.07(+0.33%)
Apr 12, 2006 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Apr 11, 2006 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Apr 10, 2006 21.45 21.45 21.07 21.13 2,654 -0.15(-0.69%)
Apr 07, 2006 21.36 21.45 21.19 21.27 3,692 +0.06(+0.29%)
Apr 06, 2006 21.32 21.40 21.19 21.21 3,231 +0.05(+0.25%)
Apr 05, 2006 21.01 21.26 20.93 21.16 4,500 +0.15(+0.70%)
Apr 04, 2006 21.13 21.29 20.89 21.01 4,962 -0.22(-1.02%)
Apr 03, 2006 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Mar 31, 2006 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Mar 30, 2006 21.46 21.59 21.23 21.23 4,846 -0.13(-0.61%)
Mar 29, 2006 21.53 21.67 21.19 21.36 5,770 -0.09(-0.40%)
Mar 28, 2006 21.66 21.66 21.45 21.45 807 -0.22(-1.00%)
Mar 27, 2006 21.66 22.05 21.66 21.66 2,308 -0.22(-0.99%)
Mar 24, 2006 21.66 22.18 21.66 21.88 2,654 +0.43(+2.02%)
Mar 21, 2006 21.23 21.58 21.23 21.45 3,462 +0.00(+0.00%)
Mar 20, 2006 21.45 21.45 21.23 21.45 2,654 +0.22(+1.02%)
Mar 17, 2006 20.84 21.23 20.84 21.23 1,500 +0.43(+2.08%)
Mar 16, 2006 21.01 21.01 20.80 20.80 346 -0.04(-0.21%)
Mar 15, 2006 21.01 21.01 20.84 20.84 807 -0.26(-1.23%)
Mar 14, 2006 20.80 21.10 20.80 21.10 2,308 +0.30(+1.46%)
Mar 13, 2006 20.80 20.80 20.80 20.80 230 -0.17(-0.83%)
Mar 10, 2006 20.36 20.97 20.36 20.97 692 +0.74(+3.64%)
Mar 09, 2006 20.54 20.54 20.23 20.23 1,269 -0.42(-2.06%)
Mar 08, 2006 20.45 20.66 20.45 20.66 461 +0.42(+2.10%)
Mar 07, 2006 20.23 20.23 20.23 20.23 577 -0.14(-0.68%)
Mar 06, 2006 20.36 20.37 20.14 20.37 1,154 -0.25(-1.22%)
Mar 03, 2006 20.62 20.62 20.62 20.62 0 +0.00(+0.00%)
Mar 02, 2006 20.84 20.84 20.62 20.62 1,384 -0.27(-1.30%)
Mar 01, 2006 21.06 21.23 20.90 20.90 3,346 -0.33(-1.57%)
Feb 28, 2006 21.23 21.23 21.23 21.23 230 +0.00(+0.00%)
Feb 27, 2006 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Feb 24, 2006 20.80 21.23 20.80 21.23 3,462 +0.09(+0.41%)
Feb 23, 2006 20.88 21.14 20.75 21.14 1,731 +1.13(+5.63%)
Feb 22, 2006 20.02 20.02 20.02 20.02 230 +0.09(+0.43%)
Feb 21, 2006 19.89 19.93 19.88 19.93 5,770 -0.17(-0.86%)
Feb 17, 2006 20.10 20.10 20.10 20.10 0 +0.22(+1.09%)
Feb 15, 2006 19.50 19.89 19.50 19.89 1,269 +0.26(+1.32%)
Feb 14, 2006 19.71 19.71 19.50 19.63 2,538 -0.30(-1.52%)
Feb 13, 2006 19.24 19.93 19.24 19.93 1,038 +0.61(+3.14%)
Feb 10, 2006 19.06 19.32 19.06 19.32 923 +0.22(+1.13%)
Feb 09, 2006 18.76 19.11 18.76 19.11 577 +0.56(+3.04%)
Feb 08, 2006 18.63 18.63 18.54 18.54 1,384 +0.09(+0.47%)
Feb 07, 2006 18.63 18.63 18.41 18.46 807 +0.04(+0.24%)
Feb 06, 2006 18.41 18.41 18.41 18.41 115 -0.26(-1.39%)
Feb 03, 2006 18.89 18.89 18.67 18.67 692 -0.10(-0.55%)
Feb 02, 2006 19.06 19.06 18.78 18.78 1,731 -0.09(-0.46%)
Feb 01, 2006 18.86 18.86 18.86 18.86 230 -0.16(-0.82%)
Jan 31, 2006 18.54 19.02 18.33 19.02 3,000 +0.35(+1.86%)
Jan 30, 2006 19.06 19.06 18.67 18.67 1,269 -0.17(-0.92%)
Jan 27, 2006 18.63 18.85 18.63 18.85 807 +0.43(+2.35%)
Jan 26, 2006 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Jan 25, 2006 18.41 18.41 18.41 18.41 230 +0.23(+1.24%)
Jan 24, 2006 18.15 18.19 18.15 18.19 577 +0.21(+1.16%)
Jan 23, 2006 18.28 18.28 17.94 17.98 1,038 -0.09(-0.48%)
Jan 20, 2006 18.30 18.30 17.98 18.07 7,154 -0.13(-0.71%)
Jan 19, 2006 17.63 18.20 17.63 18.20 2,192 +0.81(+4.69%)
Jan 18, 2006 17.38 17.38 17.38 17.38 0 +0.00(+0.00%)
Jan 17, 2006 17.38 17.38 17.38 17.38 115 -0.22(-1.23%)
Jan 13, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jan 12, 2006 17.60 17.60 17.59 17.60 1,038 +0.00(+0.00%)
Jan 11, 2006 17.42 17.60 17.42 17.60 692 +0.06(+0.35%)
Jan 10, 2006 17.42 17.54 17.30 17.54 1,615 -0.05(-0.30%)
Jan 09, 2006 17.29 17.59 17.29 17.59 1,038 +0.45(+2.63%)
Jan 06, 2006 17.14 17.14 17.14 17.14 230 +0.16(+0.92%)
Jan 05, 2006 16.98 16.98 16.98 16.98 115 -0.11(-0.66%)
Jan 04, 2006 17.24 17.24 17.10 17.10 2,538 +0.03(+0.15%)
Jan 03, 2006 16.64 17.07 16.64 17.07 2,423 +0.27(+1.60%)
Dec 30, 2005 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Dec 29, 2005 16.54 16.80 16.54 16.80 2,423 +0.38(+2.32%)
Dec 28, 2005 16.42 16.42 16.42 16.42 0 -0.04(-0.26%)
Dec 23, 2005 16.38 16.46 16.38 16.46 2,077 +0.09(+0.53%)
Dec 22, 2005 16.11 16.38 16.11 16.38 1,961 +0.26(+1.61%)
Dec 21, 2005 16.12 16.12 16.04 16.12 1,269 +0.09(+0.54%)
Dec 20, 2005 16.07 16.07 15.94 16.03 923 -0.26(-1.60%)
Dec 19, 2005 16.25 16.30 16.25 16.29 1,500 -0.17(-1.05%)
Dec 16, 2005 16.46 16.47 16.46 16.46 2,769 +0.00(+0.00%)
Dec 15, 2005 16.46 16.47 16.46 16.46 1,731 +0.00(+0.00%)
Dec 14, 2005 16.46 16.46 16.46 16.46 346 +0.23(+1.39%)
Dec 13, 2005 16.24 16.24 16.24 16.24 461 +0.21(+1.30%)
Dec 12, 2005 16.24 16.25 16.03 16.03 1,961 -0.03(-0.22%)
Dec 09, 2005 15.99 16.07 15.99 16.07 1,038 +0.21(+1.31%)
Dec 08, 2005 15.86 15.86 15.86 15.86 0 +0.00(+0.00%)
Dec 07, 2005 15.86 15.86 15.86 15.86 577 -0.04(-0.27%)
Dec 06, 2005 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Dec 05, 2005 15.94 16.08 15.90 15.90 5,077 +0.13(+0.82%)
Dec 02, 2005 15.94 15.94 15.77 15.77 692 -0.01(-0.06%)
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.