Skip to main content

Aarons Holdings Company (NY: AAN )

7.440 +0.030 (+0.40%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 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%)
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.