Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 15.24 15.24 15.24 15.24 321 +0.00(+0.00%)
Feb 27, 2006 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Feb 24, 2006 14.93 15.24 14.93 15.24 4,823 +0.06(+0.41%)
Feb 23, 2006 14.99 15.18 14.90 15.18 2,411 +0.81(+5.63%)
Feb 22, 2006 14.37 14.37 14.37 14.37 321 +0.06(+0.43%)
Feb 21, 2006 14.27 14.30 14.27 14.30 8,039 -0.12(-0.86%)
Feb 17, 2006 14.43 14.43 14.43 14.43 0 +0.16(+1.09%)
Feb 15, 2006 13.99 14.27 13.99 14.27 1,768 +0.19(+1.32%)
Feb 14, 2006 14.15 14.15 13.99 14.09 3,537 -0.22(-1.52%)
Feb 13, 2006 13.81 14.30 13.81 14.30 1,447 +0.44(+3.14%)
Feb 10, 2006 13.68 13.87 13.68 13.87 1,286 +0.16(+1.13%)
Feb 09, 2006 13.46 13.71 13.46 13.71 803 +0.40(+3.04%)
Feb 08, 2006 13.37 13.37 13.31 13.31 1,929 +0.06(+0.47%)
Feb 07, 2006 13.37 13.37 13.22 13.25 1,125 +0.03(+0.24%)
Feb 06, 2006 13.22 13.22 13.22 13.22 160 -0.19(-1.39%)
Feb 03, 2006 13.56 13.56 13.40 13.40 964 -0.07(-0.55%)
Feb 02, 2006 13.68 13.68 13.48 13.48 2,411 -0.06(-0.46%)
Feb 01, 2006 13.54 13.54 13.54 13.54 321 -0.11(-0.82%)
Jan 31, 2006 13.31 13.65 13.15 13.65 4,180 +0.25(+1.86%)
Jan 30, 2006 13.68 13.68 13.40 13.40 1,768 -0.12(-0.92%)
Jan 27, 2006 13.37 13.53 13.37 13.53 1,125 +0.31(+2.35%)
Jan 26, 2006 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jan 25, 2006 13.22 13.22 13.22 13.22 321 +0.16(+1.24%)
Jan 24, 2006 13.03 13.05 13.03 13.05 803 +0.15(+1.16%)
Jan 23, 2006 13.12 13.12 12.87 12.91 1,447 -0.06(-0.48%)
Jan 20, 2006 13.14 13.14 12.91 12.97 9,968 -0.09(-0.71%)
Jan 19, 2006 12.66 13.06 12.66 13.06 3,055 +0.58(+4.69%)
Jan 18, 2006 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 17, 2006 12.48 12.48 12.48 12.48 160 -0.16(-1.23%)
Jan 13, 2006 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Jan 12, 2006 12.63 12.63 12.63 12.63 1,447 +0.00(+0.00%)
Jan 11, 2006 12.50 12.63 12.50 12.63 964 +0.04(+0.35%)
Jan 10, 2006 12.50 12.59 12.42 12.59 2,251 -0.04(-0.30%)
Jan 09, 2006 12.41 12.63 12.41 12.63 1,447 +0.32(+2.63%)
Jan 06, 2006 12.30 12.30 12.30 12.30 321 +0.11(+0.92%)
Jan 05, 2006 12.19 12.19 12.19 12.19 160 -0.08(-0.66%)
Jan 04, 2006 12.38 12.38 12.27 12.27 3,537 +0.02(+0.15%)
Jan 03, 2006 11.94 12.25 11.94 12.25 3,376 +0.19(+1.60%)
Dec 30, 2005 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Dec 29, 2005 11.87 12.06 11.87 12.06 3,376 +0.27(+2.32%)
Dec 28, 2005 11.79 11.79 11.79 11.79 0 -0.03(-0.26%)
Dec 23, 2005 11.75 11.82 11.75 11.82 2,894 +0.06(+0.53%)
Dec 22, 2005 11.56 11.75 11.56 11.75 2,733 +0.19(+1.61%)
Dec 21, 2005 11.57 11.57 11.51 11.57 1,768 +0.06(+0.54%)
Dec 20, 2005 11.54 11.54 11.44 11.51 1,286 -0.19(-1.60%)
Dec 19, 2005 11.66 11.70 11.66 11.69 2,090 -0.12(-1.05%)
Dec 16, 2005 11.82 11.82 11.82 11.82 3,858 +0.00(+0.00%)
Dec 15, 2005 11.82 11.82 11.82 11.82 2,411 +0.00(+0.00%)
Dec 14, 2005 11.82 11.82 11.82 11.82 482 +0.16(+1.39%)
Dec 13, 2005 11.65 11.65 11.65 11.65 643 +0.15(+1.30%)
Dec 12, 2005 11.65 11.66 11.51 11.51 2,733 -0.02(-0.22%)
Dec 09, 2005 11.47 11.53 11.47 11.53 1,447 +0.15(+1.31%)
Dec 08, 2005 11.38 11.38 11.38 11.38 0 +0.00(+0.00%)
Dec 07, 2005 11.38 11.38 11.38 11.38 803 -0.03(-0.27%)
Dec 06, 2005 11.41 11.41 11.41 11.41 0 +0.00(+0.00%)
Dec 05, 2005 11.44 11.54 11.41 11.41 7,074 +0.09(+0.82%)
Dec 02, 2005 11.44 11.44 11.32 11.32 964 -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.