Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.05 16.24 16.05 16.24 2,535 +0.18(+1.13%)
Feb 25, 2005 15.62 16.26 15.62 16.05 3,803 +0.50(+3.24%)
Feb 24, 2005 16.49 16.50 15.38 15.55 18,554 -1.11(-6.67%)
Feb 23, 2005 16.50 16.66 16.50 16.66 2,420 +0.03(+0.21%)
Feb 22, 2005 16.92 16.92 16.63 16.63 5,646 -0.50(-2.94%)
Feb 18, 2005 17.21 17.22 17.13 17.13 4,379 -0.08(-0.45%)
Feb 17, 2005 17.34 17.36 17.15 17.21 7,951 +0.03(+0.20%)
Feb 16, 2005 17.18 17.19 17.17 17.17 6,338 +0.03(+0.20%)
Feb 15, 2005 17.18 17.18 17.13 17.14 6,914 -0.04(-0.25%)
Feb 14, 2005 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Feb 11, 2005 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Feb 10, 2005 17.18 17.18 17.18 17.18 0 +0.00(+0.00%)
Feb 09, 2005 17.36 17.36 17.18 17.18 3,457 -0.17(-1.00%)
Feb 08, 2005 17.40 17.40 17.35 17.35 691 -0.08(-0.45%)
Feb 07, 2005 17.51 17.51 17.43 17.43 1,037 +0.09(+0.50%)
Feb 04, 2005 17.08 17.35 17.08 17.35 2,420 +0.39(+2.30%)
Feb 03, 2005 17.01 17.01 16.92 16.96 1,267 -0.31(-1.81%)
Feb 02, 2005 16.96 17.35 16.96 17.27 2,189 +0.43(+2.58%)
Feb 01, 2005 17.09 17.09 16.83 16.83 3,226 +0.26(+1.57%)
Jan 31, 2005 16.40 16.57 16.40 16.57 1,843 +0.52(+3.24%)
Jan 28, 2005 16.40 16.40 16.05 16.05 691 -0.35(-2.12%)
Jan 27, 2005 15.98 16.40 15.98 16.40 691 +0.65(+4.13%)
Jan 26, 2005 16.49 16.49 15.62 15.75 3,918 -0.74(-4.47%)
Jan 25, 2005 16.62 16.62 16.49 16.49 1,152 -0.56(-3.31%)
Jan 24, 2005 17.35 17.35 17.05 17.05 1,498 -0.52(-2.96%)
Jan 21, 2005 17.71 17.71 17.57 17.57 230 -0.04(-0.25%)
Jan 20, 2005 17.61 17.61 17.61 17.61 921 -0.17(-0.98%)
Jan 19, 2005 17.83 17.83 17.63 17.79 691 -0.06(-0.34%)
Jan 18, 2005 17.57 17.88 17.57 17.85 2,420 -0.11(-0.63%)
Jan 14, 2005 17.83 17.96 17.83 17.96 230 +0.04(+0.24%)
Jan 13, 2005 17.92 17.92 17.92 17.92 0 +0.00(+0.00%)
Jan 12, 2005 17.57 17.92 17.35 17.92 1,613 +0.20(+1.13%)
Jan 11, 2005 17.79 17.79 17.66 17.72 5,646 -0.16(-0.87%)
Jan 10, 2005 17.67 17.88 17.57 17.88 1,152 +0.41(+2.33%)
Jan 07, 2005 18.14 18.14 17.35 17.47 5,646 -0.75(-4.14%)
Jan 06, 2005 18.40 18.40 17.98 18.22 5,185 -0.19(-1.04%)
Jan 05, 2005 18.22 18.41 18.22 18.41 576 +0.19(+1.05%)
Jan 04, 2005 19.00 19.00 18.22 18.22 5,070 -0.87(-4.55%)
Jan 03, 2005 19.26 19.26 19.09 19.09 1,728 -0.26(-1.35%)
Dec 31, 2004 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Dec 30, 2004 19.29 19.35 19.20 19.35 1,267 -0.20(-1.02%)
Dec 29, 2004 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Dec 28, 2004 19.39 19.55 19.39 19.55 1,498 +0.33(+1.72%)
Dec 27, 2004 19.35 19.35 19.22 19.22 806 -0.26(-1.34%)
Dec 23, 2004 19.48 19.48 19.48 19.48 2,650 -0.13(-0.66%)
Dec 22, 2004 19.61 19.61 19.52 19.61 806 +0.17(+0.89%)
Dec 21, 2004 18.96 19.44 18.96 19.44 6,223 +0.65(+3.46%)
Dec 20, 2004 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Dec 17, 2004 18.79 18.79 18.79 18.79 691 -0.04(-0.23%)
Dec 16, 2004 18.84 18.84 18.34 18.83 6,799 -0.08(-0.41%)
Dec 15, 2004 18.91 18.91 18.91 18.91 576 -0.12(-0.64%)
Dec 14, 2004 18.92 19.03 18.92 19.03 2,996 +0.11(+0.60%)
Dec 13, 2004 18.53 18.92 18.22 18.92 9,795 +0.22(+1.16%)
Dec 10, 2004 18.70 18.70 18.70 18.70 115 -0.10(-0.51%)
Dec 09, 2004 18.82 18.82 18.66 18.79 2,996 -0.11(-0.60%)
Dec 08, 2004 18.63 18.93 18.61 18.91 5,070 +0.43(+2.30%)
Dec 07, 2004 19.13 19.13 18.48 18.48 3,918 -0.51(-2.70%)
Dec 06, 2004 18.99 18.99 18.99 18.99 0 +0.00(+0.00%)
Dec 03, 2004 19.30 19.31 18.99 18.99 1,152 -0.26(-1.35%)
Dec 02, 2004 19.18 19.26 19.09 19.25 3,226 +0.07(+0.36%)
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.