Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 +0.00 (+0.05%)
Streaming Delayed Price Updated: 12:56 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.89 16.01 15.81 15.89 3,284 -0.18(-1.10%)
Nov 29, 2005 16.07 16.07 16.07 16.07 0 -0.43(-2.62%)
Nov 25, 2005 16.51 16.51 16.50 16.50 339 -0.19(-1.11%)
Nov 23, 2005 16.46 16.91 16.46 16.69 2,605 +0.13(+0.80%)
Nov 22, 2005 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 21, 2005 16.17 16.55 16.17 16.55 1,246 +0.48(+2.97%)
Nov 18, 2005 16.20 16.31 16.07 16.08 2,265 -0.04(-0.22%)
Nov 17, 2005 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Nov 16, 2005 16.07 16.11 16.03 16.11 3,511 +0.04(+0.28%)
Nov 15, 2005 16.43 16.07 16.07 16.07 4,077 -0.22(-1.36%)
Nov 14, 2005 16.46 16.51 16.29 16.29 3,058 +0.04(+0.22%)
Nov 11, 2005 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 10, 2005 16.20 16.46 16.20 16.25 1,585 +0.20(+1.26%)
Nov 09, 2005 15.98 16.05 15.89 16.05 2,718 -0.15(-0.93%)
Nov 08, 2005 16.11 16.20 15.98 16.20 1,359 -0.09(-0.54%)
Nov 07, 2005 16.28 16.29 16.28 16.29 1,699 +0.19(+1.21%)
Nov 04, 2005 16.01 16.09 16.01 16.09 2,605 +0.29(+1.84%)
Nov 03, 2005 16.03 16.03 15.80 15.80 1,472 -0.15(-0.94%)
Nov 02, 2005 15.89 15.95 15.89 15.95 3,058 +0.24(+1.52%)
Nov 01, 2005 15.71 15.71 15.71 15.71 453 -0.18(-1.11%)
Oct 31, 2005 15.87 15.89 15.67 15.89 679 +0.02(+0.11%)
Oct 28, 2005 16.46 16.46 15.45 15.87 6,456 -0.59(-3.59%)
Oct 27, 2005 16.42 16.64 16.42 16.46 4,757 -0.13(-0.80%)
Oct 26, 2005 16.77 17.92 16.60 16.60 10,534 -0.31(-1.83%)
Oct 25, 2005 16.61 16.99 16.61 16.91 1,246 +0.84(+5.22%)
Oct 24, 2005 16.02 16.46 16.02 16.07 1,246 -0.09(-0.55%)
Oct 21, 2005 15.99 16.16 15.99 16.16 226 +0.18(+1.10%)
Oct 20, 2005 16.02 16.33 15.98 15.98 1,472 +0.18(+1.12%)
Oct 19, 2005 15.76 15.89 15.58 15.80 1,812 -0.13(-0.83%)
Oct 18, 2005 15.93 15.93 15.93 15.93 0 +0.00(+0.00%)
Oct 17, 2005 15.93 15.93 15.93 15.93 566 -0.22(-1.37%)
Oct 14, 2005 16.33 16.33 16.16 16.16 906 +0.04(+0.27%)
Oct 13, 2005 16.11 16.11 16.11 16.11 226 -0.22(-1.35%)
Oct 12, 2005 16.33 16.46 16.07 16.33 4,191 -0.41(-2.43%)
Oct 11, 2005 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Oct 10, 2005 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Oct 07, 2005 16.74 16.74 16.74 16.74 0 +0.00(+0.00%)
Oct 06, 2005 16.73 16.74 16.73 16.74 339 -0.30(-1.76%)
Oct 05, 2005 17.17 17.17 17.04 17.04 453 -0.31(-1.78%)
Oct 04, 2005 17.56 17.56 17.35 17.35 906 -0.04(-0.25%)
Oct 03, 2005 17.57 17.57 17.39 17.39 226 +0.00(+0.00%)
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%)
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.