Aarons Holdings Company (NY: AAN )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 18.25 18.25 17.20 17.76 9,900 -0.54(-2.95%)
Mar 30, 2005 18.35 18.35 18.00 18.30 1,100 -0.05(-0.27%)
Mar 29, 2005 18.08 18.35 18.08 18.35 500 +0.28(+1.55%)
Mar 28, 2005 18.07 18.08 18.07 18.07 700 -0.01(-0.06%)
Mar 24, 2005 18.20 18.25 18.08 18.08 500 +0.04(+0.22%)
Mar 23, 2005 18.45 18.45 18.00 18.04 2,800 -0.71(-3.79%)
Mar 22, 2005 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Mar 21, 2005 18.51 18.75 18.30 18.75 700 -0.07(-0.37%)
Mar 18, 2005 18.82 18.82 18.82 18.82 100 +0.09(+0.48%)
Mar 17, 2005 18.69 18.73 18.69 18.73 200 +0.10(+0.54%)
Mar 16, 2005 18.66 18.82 18.63 18.63 2,800 -0.19(-1.01%)
Mar 15, 2005 18.46 18.82 18.23 18.82 3,000 +0.65(+3.58%)
Mar 14, 2005 17.93 18.17 17.70 18.17 4,900 +0.25(+1.40%)
Mar 11, 2005 17.90 17.92 17.90 17.92 1,000 +0.17(+0.96%)
Mar 10, 2005 17.60 17.75 17.60 17.75 2,200 -0.05(-0.28%)
Mar 09, 2005 18.30 18.30 17.79 17.80 6,600 -0.76(-4.09%)
Mar 08, 2005 18.46 18.75 18.35 18.56 4,000 +0.06(+0.32%)
Mar 07, 2005 18.94 18.94 18.30 18.50 3,700 -0.23(-1.23%)
Mar 04, 2005 18.41 18.73 18.40 18.73 4,300 +0.13(+0.70%)
Mar 03, 2005 18.66 18.66 18.41 18.60 600 -0.29(-1.54%)
Mar 02, 2005 19.10 19.27 18.75 18.89 3,900 -0.06(-0.32%)
Mar 01, 2005 18.79 19.00 18.79 18.95 4,200 +0.24(+1.28%)
Feb 28, 2005 18.50 18.71 18.50 18.71 2,200 +0.21(+1.14%)
Feb 25, 2005 18.00 18.74 18.00 18.50 3,300 +0.58(+3.24%)
Feb 24, 2005 19.00 19.01 17.73 17.92 16,100 -1.28(-6.67%)
Feb 23, 2005 19.01 19.20 19.01 19.20 2,100 +0.04(+0.21%)
Feb 22, 2005 19.50 19.50 19.16 19.16 4,900 -0.58(-2.94%)
Feb 18, 2005 19.83 19.85 19.74 19.74 3,800 -0.09(-0.45%)
Feb 17, 2005 19.98 20.01 19.76 19.83 6,900 +0.04(+0.20%)
Feb 16, 2005 19.80 19.81 19.79 19.79 5,500 +0.04(+0.20%)
Feb 15, 2005 19.80 19.80 19.74 19.75 6,000 -0.05(-0.25%)
Feb 14, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 11, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 10, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 09, 2005 20.01 20.01 19.80 19.80 3,000 -0.20(-1.00%)
Feb 08, 2005 20.05 20.05 20.00 20.00 600 -0.09(-0.45%)
Feb 07, 2005 20.18 20.18 20.09 20.09 900 +0.10(+0.50%)
Feb 04, 2005 19.68 19.99 19.68 19.99 2,100 +0.45(+2.30%)
Feb 03, 2005 19.60 19.60 19.50 19.54 1,100 -0.36(-1.81%)
Feb 02, 2005 19.55 20.00 19.55 19.90 1,900 +0.50(+2.58%)
Feb 01, 2005 19.70 19.70 19.40 19.40 2,800 +0.30(+1.57%)
Jan 31, 2005 18.90 19.10 18.90 19.10 1,600 +0.60(+3.24%)
Jan 28, 2005 18.90 18.90 18.50 18.50 600 -0.40(-2.12%)
Jan 27, 2005 18.42 18.90 18.42 18.90 600 +0.75(+4.13%)
Jan 26, 2005 19.00 19.00 18.00 18.15 3,400 -0.85(-4.47%)
Jan 25, 2005 19.15 19.15 19.00 19.00 1,000 -0.65(-3.31%)
Jan 24, 2005 20.00 20.00 19.65 19.65 1,300 -0.60(-2.96%)
Jan 21, 2005 20.41 20.41 20.25 20.25 200 -0.05(-0.25%)
Jan 20, 2005 20.30 20.30 20.30 20.30 800 -0.20(-0.98%)
Jan 19, 2005 20.55 20.55 20.32 20.50 600 -0.07(-0.34%)
Jan 18, 2005 20.25 20.60 20.25 20.57 2,100 -0.13(-0.63%)
Jan 14, 2005 20.55 20.70 20.55 20.70 200 +0.05(+0.24%)
Jan 13, 2005 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Jan 12, 2005 20.25 20.65 20.00 20.65 1,400 +0.23(+1.13%)
Jan 11, 2005 20.50 20.50 20.35 20.42 4,900 -0.18(-0.87%)
Jan 10, 2005 20.36 20.60 20.25 20.60 1,000 +0.47(+2.33%)
Jan 07, 2005 20.90 20.90 20.00 20.13 4,900 -0.87(-4.14%)
Jan 06, 2005 21.20 21.20 20.72 21.00 4,500 -0.22(-1.04%)
Jan 05, 2005 21.00 21.22 21.00 21.22 500 +0.22(+1.05%)
Jan 04, 2005 21.90 21.90 21.00 21.00 4,400 -1.00(-4.55%)
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.