Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 17.57 17.57 17.57 17.57 0 +0.00(+0.00%)
May 27, 2005 17.35 17.57 17.35 17.57 806 +0.00(+0.00%)
May 26, 2005 17.64 17.64 17.44 17.57 806 +0.19(+1.10%)
May 25, 2005 17.38 17.38 17.38 17.38 345 -0.32(-1.81%)
May 24, 2005 17.70 17.70 17.70 17.70 115 +0.21(+1.19%)
May 23, 2005 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
May 20, 2005 17.40 17.49 17.40 17.49 2,420 -0.07(-0.40%)
May 19, 2005 17.66 17.88 17.27 17.56 14,635 +0.01(+0.05%)
May 18, 2005 17.61 18.01 17.55 17.55 28,810 +0.02(+0.10%)
May 17, 2005 17.80 17.80 17.54 17.54 10,832 -0.16(-0.93%)
May 16, 2005 17.49 17.70 17.49 17.70 1,498 +0.20(+1.14%)
May 13, 2005 17.30 17.56 17.30 17.50 3,457 +0.10(+0.60%)
May 12, 2005 17.35 17.44 17.35 17.40 2,074 -0.16(-0.94%)
May 11, 2005 17.53 17.56 17.53 17.56 460 +0.12(+0.70%)
May 10, 2005 17.96 17.97 17.27 17.44 3,803 -0.82(-4.51%)
May 09, 2005 18.04 18.27 18.04 18.27 4,148 +0.22(+1.20%)
May 06, 2005 18.05 18.22 18.05 18.05 921 +0.23(+1.32%)
May 05, 2005 17.81 17.81 17.81 17.81 115 -0.01(-0.05%)
May 04, 2005 17.79 17.82 17.58 17.82 345 +0.28(+1.58%)
May 03, 2005 17.68 17.68 17.55 17.55 1,152 -0.06(-0.34%)
May 02, 2005 16.70 17.75 16.70 17.61 7,836 +0.87(+5.18%)
Apr 29, 2005 17.01 17.01 16.74 16.74 1,728 -0.40(-2.33%)
Apr 28, 2005 15.62 17.35 15.62 17.14 3,342 +2.47(+16.86%)
Apr 27, 2005 14.19 14.66 14.19 14.66 1,152 +0.72(+5.16%)
Apr 26, 2005 13.95 13.97 13.94 13.94 62,923 -0.10(-0.74%)
Apr 25, 2005 13.88 14.05 13.88 14.05 1,728 +0.43(+3.19%)
Apr 22, 2005 14.23 14.23 13.61 13.61 691 -0.47(-3.33%)
Apr 21, 2005 14.07 14.14 14.07 14.08 7,606 +0.00(+0.00%)
Apr 20, 2005 14.02 14.08 13.91 14.08 2,765 +0.03(+0.19%)
Apr 19, 2005 13.88 14.06 13.87 14.06 4,148 +0.42(+3.05%)
Apr 18, 2005 13.55 13.64 13.49 13.64 1,152 -0.16(-1.13%)
Apr 15, 2005 13.88 13.91 13.71 13.80 2,074 -0.09(-0.63%)
Apr 14, 2005 13.88 13.88 13.88 13.88 115 -0.46(-3.21%)
Apr 13, 2005 14.49 14.49 14.34 14.34 576 -0.32(-2.19%)
Apr 12, 2005 14.49 14.66 14.49 14.66 460 +0.00(+0.00%)
Apr 11, 2005 14.74 14.74 14.53 14.66 2,650 +0.13(+0.90%)
Apr 08, 2005 14.66 14.66 14.53 14.53 460 -0.35(-2.33%)
Apr 07, 2005 15.12 15.12 14.75 14.88 2,189 -0.39(-2.56%)
Apr 06, 2005 15.27 15.27 15.27 15.27 2,304 +0.25(+1.68%)
Apr 05, 2005 14.91 15.02 14.91 15.02 1,498 +0.00(+0.00%)
Apr 04, 2005 15.19 15.19 14.84 15.02 3,457 -0.16(-1.09%)
Apr 01, 2005 15.23 15.23 15.03 15.19 1,267 -0.23(-1.46%)
Mar 31, 2005 15.84 15.84 14.92 15.41 11,409 -0.47(-2.95%)
Mar 30, 2005 15.92 15.92 15.62 15.88 1,267 -0.04(-0.27%)
Mar 29, 2005 15.69 15.92 15.69 15.92 576 +0.24(+1.55%)
Mar 28, 2005 15.68 15.69 15.68 15.68 806 -0.01(-0.06%)
Mar 24, 2005 15.79 15.84 15.69 15.69 576 +0.03(+0.22%)
Mar 23, 2005 16.01 16.01 15.62 15.65 3,226 -0.62(-3.79%)
Mar 22, 2005 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Mar 21, 2005 16.06 16.27 15.88 16.27 806 -0.06(-0.37%)
Mar 18, 2005 16.33 16.33 16.33 16.33 115 +0.08(+0.48%)
Mar 17, 2005 16.22 16.25 16.22 16.25 230 +0.09(+0.54%)
Mar 16, 2005 16.19 16.33 16.17 16.17 3,226 -0.16(-1.01%)
Mar 15, 2005 16.02 16.33 15.82 16.33 3,457 +0.56(+3.58%)
Mar 14, 2005 15.56 15.77 15.36 15.77 5,646 +0.22(+1.40%)
Mar 11, 2005 15.53 15.55 15.53 15.55 1,152 +0.15(+0.96%)
Mar 10, 2005 15.27 15.40 15.27 15.40 2,535 -0.04(-0.28%)
Mar 09, 2005 15.88 15.88 15.44 15.45 7,606 -0.66(-4.10%)
Mar 08, 2005 16.02 16.27 15.92 16.11 4,609 +0.05(+0.32%)
Mar 07, 2005 16.43 16.43 15.88 16.05 4,264 -0.20(-1.23%)
Mar 04, 2005 15.97 16.25 15.97 16.25 4,955 +0.11(+0.70%)
Mar 03, 2005 16.19 16.19 15.97 16.14 691 -0.25(-1.53%)
Mar 02, 2005 16.57 16.72 16.27 16.39 4,494 -0.05(-0.32%)
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.