Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 22.65 22.65 22.65 22.65 576 +0.17(+0.77%)
Jun 28, 2007 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Jun 27, 2007 22.04 22.47 21.87 22.47 1,728 +0.35(+1.57%)
Jun 26, 2007 22.13 22.13 22.13 22.13 115 +0.43(+2.00%)
Jun 25, 2007 21.62 21.69 21.62 21.69 1,152 +0.00(+0.00%)
Jun 22, 2007 22.07 22.07 21.69 21.69 806 -0.56(-2.53%)
Jun 21, 2007 22.08 22.26 22.08 22.26 460 -0.22(-0.97%)
Jun 20, 2007 22.39 22.47 22.39 22.47 460 -0.14(-0.61%)
Jun 19, 2007 22.61 22.61 22.61 22.61 115 -0.07(-0.31%)
Jun 18, 2007 23.03 23.03 22.68 22.68 576 -0.49(-2.13%)
Jun 15, 2007 23.38 23.38 22.94 23.18 691 +1.45(+6.67%)
Jun 14, 2007 21.73 21.73 21.73 21.73 345 +0.03(+0.16%)
Jun 13, 2007 21.63 21.80 21.42 21.69 2,535 +0.00(+0.00%)
Jun 12, 2007 21.56 21.91 21.56 21.69 2,420 -0.04(-0.20%)
Jun 11, 2007 21.60 21.74 21.60 21.74 1,959 -0.21(-0.95%)
Jun 08, 2007 21.86 21.94 21.54 21.94 1,498 +0.08(+0.36%)
Jun 07, 2007 22.26 22.26 21.87 21.87 1,267 -0.48(-2.14%)
Jun 06, 2007 22.52 22.52 22.34 22.34 691 -0.36(-1.57%)
Jun 05, 2007 22.70 22.70 22.70 22.70 230 -0.02(-0.08%)
Jun 04, 2007 22.72 22.72 22.72 22.72 0 +0.00(+0.00%)
Jun 01, 2007 22.54 22.72 22.54 22.72 1,843 +0.42(+1.87%)
May 31, 2007 22.26 22.42 22.26 22.30 691 +0.33(+1.50%)
May 30, 2007 21.86 21.97 21.74 21.97 1,498 +0.45(+2.10%)
May 29, 2007 21.61 21.61 21.52 21.52 576 +0.26(+1.22%)
May 25, 2007 21.27 21.27 21.26 21.26 1,498 -0.24(-1.13%)
May 24, 2007 21.50 21.50 21.50 21.50 230 -0.06(-0.28%)
May 23, 2007 21.87 21.87 21.56 21.56 1,498 +0.00(+0.00%)
May 22, 2007 21.69 21.69 21.56 21.56 691 -0.17(-0.80%)
May 21, 2007 21.60 21.95 21.60 21.74 3,226 +0.14(+0.64%)
May 18, 2007 21.22 21.60 21.16 21.60 2,881 +0.35(+1.63%)
May 17, 2007 21.35 21.37 21.12 21.25 460 -0.23(-1.05%)
May 16, 2007 21.43 21.48 21.43 21.48 3,111 -0.16(-0.76%)
May 15, 2007 21.64 21.64 21.64 21.64 230 -0.36(-1.62%)
May 14, 2007 22.00 22.00 22.00 22.00 460 -0.36(-1.59%)
May 11, 2007 22.35 22.35 22.35 22.35 115 +0.36(+1.62%)
May 10, 2007 22.26 22.44 22.00 22.00 576 -0.17(-0.78%)
May 09, 2007 22.39 22.39 22.17 22.17 1,037 -0.25(-1.12%)
May 08, 2007 22.42 22.42 22.42 22.42 230 -0.36(-1.56%)
May 07, 2007 22.14 22.78 22.14 22.78 4,494 +0.43(+1.90%)
May 04, 2007 22.22 22.78 22.22 22.35 2,535 -0.08(-0.35%)
May 03, 2007 22.42 22.43 22.42 22.43 1,267 -0.13(-0.58%)
May 02, 2007 22.21 22.56 21.85 22.56 1,843 +0.56(+2.56%)
May 01, 2007 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Apr 30, 2007 22.10 22.10 22.00 22.00 345 -0.35(-1.55%)
Apr 27, 2007 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Apr 26, 2007 22.34 22.34 22.34 22.34 806 -0.10(-0.43%)
Apr 25, 2007 22.13 22.44 22.13 22.44 1,152 +0.66(+3.03%)
Apr 24, 2007 21.78 21.78 21.78 21.78 345 -0.08(-0.36%)
Apr 23, 2007 21.55 21.86 21.55 21.86 1,959 +0.60(+2.82%)
Apr 20, 2007 21.04 21.26 21.04 21.26 576 +0.62(+3.03%)
Apr 19, 2007 20.66 20.91 20.63 20.63 1,037 -0.40(-1.90%)
Apr 18, 2007 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
Apr 17, 2007 20.83 21.03 20.83 21.03 460 +0.38(+1.85%)
Apr 16, 2007 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Apr 13, 2007 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Apr 12, 2007 20.83 20.83 20.65 20.65 230 -0.26(-1.25%)
Apr 11, 2007 20.91 20.91 20.91 20.91 0 +0.00(+0.00%)
Apr 10, 2007 20.81 20.91 20.81 20.91 1,498 +0.49(+2.38%)
Apr 09, 2007 20.43 20.43 20.43 20.43 115 -0.38(-1.83%)
Apr 05, 2007 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Apr 04, 2007 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Apr 03, 2007 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
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.