Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 13.00 13.68 13.00 13.68 20,902 +0.71(+5.47%)
Jul 28, 2005 13.18 13.63 12.87 12.97 70,908 +0.47(+3.73%)
Jul 27, 2005 13.06 13.13 12.50 12.50 19,616 -0.75(-5.63%)
Jul 26, 2005 13.50 13.50 13.12 13.25 5,949 -0.44(-3.18%)
Jul 25, 2005 13.68 13.68 13.68 13.68 803 -0.06(-0.45%)
Jul 22, 2005 13.74 13.78 13.74 13.74 7,717 -0.26(-1.86%)
Jul 21, 2005 14.01 14.01 14.01 14.01 160 -0.12(-0.84%)
Jul 20, 2005 14.06 14.12 14.02 14.12 4,984 +0.10(+0.71%)
Jul 19, 2005 13.75 14.02 13.75 14.02 5,145 +0.03(+0.22%)
Jul 18, 2005 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Jul 15, 2005 13.99 13.99 13.99 13.99 2,251 +0.00(+0.00%)
Jul 14, 2005 14.24 14.24 13.99 13.99 1,607 -0.38(-2.64%)
Jul 13, 2005 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
Jul 12, 2005 14.32 14.37 14.32 14.37 2,894 +0.00(+0.00%)
Jul 11, 2005 14.30 14.68 14.30 14.37 8,039 +0.29(+2.08%)
Jul 08, 2005 13.94 14.08 13.87 14.08 8,521 +0.21(+1.48%)
Jul 07, 2005 13.81 13.88 13.81 13.88 482 -0.18(-1.28%)
Jul 06, 2005 14.30 14.30 14.06 14.06 4,984 -0.50(-3.42%)
Jul 05, 2005 14.27 14.55 14.27 14.55 3,055 +0.28(+1.96%)
Jul 01, 2005 13.93 14.27 13.90 14.27 7,235 +0.12(+0.88%)
Jun 30, 2005 13.99 14.15 13.99 14.15 482 +0.35(+2.57%)
Jun 29, 2005 13.62 13.79 13.62 13.79 1,286 +0.42(+3.16%)
Jun 28, 2005 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Jun 27, 2005 13.37 13.37 13.28 13.37 964 +0.19(+1.42%)
Jun 24, 2005 13.65 13.65 13.18 13.18 10,129 -0.72(-5.15%)
Jun 23, 2005 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jun 22, 2005 13.62 13.90 13.62 13.90 1,447 +0.09(+0.68%)
Jun 21, 2005 13.85 13.85 13.81 13.81 321 -0.12(-0.89%)
Jun 20, 2005 13.80 13.94 13.80 13.93 5,306 +0.06(+0.45%)
Jun 17, 2005 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jun 16, 2005 13.68 13.87 13.68 13.87 964 +0.29(+2.11%)
Jun 15, 2005 13.58 13.58 13.58 13.58 0 +0.00(+0.00%)
Jun 14, 2005 13.46 13.58 13.46 13.58 1,768 +0.24(+1.82%)
Jun 13, 2005 13.22 13.34 13.18 13.34 2,251 +0.00(+0.00%)
Jun 10, 2005 13.34 13.34 13.34 13.34 0 +0.00(+0.00%)
Jun 09, 2005 13.31 13.50 13.31 13.34 2,090 +0.25(+1.90%)
Jun 08, 2005 13.37 13.46 13.09 13.09 4,823 -0.29(-2.18%)
Jun 07, 2005 13.12 13.38 13.12 13.38 2,733 +0.27(+2.04%)
Jun 06, 2005 13.12 13.12 13.12 13.12 482 +0.06(+0.43%)
Jun 03, 2005 13.04 13.06 12.92 13.06 3,698 +0.12(+0.96%)
Jun 02, 2005 12.69 13.04 12.69 12.94 4,341 +0.06(+0.48%)
Jun 01, 2005 12.72 12.87 12.72 12.87 2,894 +0.28(+2.22%)
May 31, 2005 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
May 27, 2005 12.44 12.59 12.44 12.59 1,125 +0.00(+0.00%)
May 26, 2005 12.64 12.64 12.50 12.59 1,125 +0.14(+1.10%)
May 25, 2005 12.46 12.46 12.46 12.46 482 -0.23(-1.81%)
May 24, 2005 12.69 12.69 12.69 12.69 160 +0.15(+1.19%)
May 23, 2005 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
May 20, 2005 12.47 12.54 12.47 12.54 3,376 -0.05(-0.40%)
May 19, 2005 12.66 12.81 12.38 12.59 20,420 +0.01(+0.05%)
May 18, 2005 12.63 12.91 12.58 12.58 40,197 +0.01(+0.10%)
May 17, 2005 12.76 12.76 12.57 12.57 15,114 -0.12(-0.93%)
May 16, 2005 12.54 12.69 12.54 12.69 2,090 +0.14(+1.14%)
May 13, 2005 12.40 12.59 12.40 12.54 4,823 +0.07(+0.60%)
May 12, 2005 12.44 12.50 12.44 12.47 2,894 -0.12(-0.94%)
May 11, 2005 12.56 12.59 12.56 12.59 643 +0.09(+0.70%)
May 10, 2005 12.87 12.88 12.38 12.50 5,306 -0.59(-4.51%)
May 09, 2005 12.93 13.09 12.93 13.09 5,788 +0.16(+1.20%)
May 06, 2005 12.94 13.06 12.94 12.94 1,286 +0.17(+1.32%)
May 05, 2005 12.77 12.77 12.77 12.77 160 -0.01(-0.05%)
May 04, 2005 12.75 12.77 12.60 12.77 482 +0.20(+1.58%)
May 03, 2005 12.67 12.67 12.58 12.58 1,607 -0.04(-0.35%)
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.