Aarons Holdings Company (NY: AAN )

27.72 USD +0.43 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 22.00 22.00 21.90 22.00 1,200 -0.15(-0.68%)
Jul 28, 2006 22.32 22.32 22.00 22.15 3,800 +0.08(+0.36%)
Jul 27, 2006 23.52 23.52 22.07 22.07 5,800 -1.93(-8.04%)
Jul 26, 2006 24.00 24.00 24.00 24.00 200 -0.64(-2.60%)
Jul 25, 2006 24.00 24.83 24.00 24.64 3,900 +1.11(+4.72%)
Jul 24, 2006 22.60 23.70 22.60 23.53 2,900 +1.42(+6.42%)
Jul 21, 2006 22.90 22.90 22.11 22.11 500 -1.04(-4.49%)
Jul 20, 2006 23.64 23.64 23.15 23.15 500 -0.74(-3.10%)
Jul 19, 2006 23.28 23.89 23.28 23.89 2,200 +0.86(+3.73%)
Jul 18, 2006 23.15 23.25 23.00 23.03 1,800 +0.11(+0.48%)
Jul 17, 2006 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jul 14, 2006 22.75 22.92 22.75 22.92 400 -0.08(-0.35%)
Jul 13, 2006 23.01 23.01 23.00 23.00 300 -0.16(-0.69%)
Jul 12, 2006 23.40 23.40 23.16 23.16 200 -0.35(-1.49%)
Jul 11, 2006 23.86 23.86 23.31 23.51 1,100 -0.59(-2.45%)
Jul 10, 2006 23.60 24.12 23.60 24.10 3,000 +0.31(+1.30%)
Jul 07, 2006 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Jul 06, 2006 23.65 24.29 23.65 23.79 2,900 +0.39(+1.67%)
Jul 05, 2006 23.95 23.95 23.40 23.40 500 -0.81(-3.35%)
Jul 03, 2006 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Jun 30, 2006 24.25 24.25 24.00 24.21 4,900 +0.23(+0.96%)
Jun 29, 2006 23.98 23.98 23.98 23.98 0 +0.34(+1.44%)
Jun 28, 2006 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Jun 27, 2006 23.65 23.89 23.45 23.64 2,500 +0.24(+1.03%)
Jun 23, 2006 23.25 23.40 23.25 23.40 200 +0.40(+1.74%)
Jun 22, 2006 23.00 23.00 23.00 23.00 100 -0.21(-0.90%)
Jun 21, 2006 23.00 23.35 23.00 23.21 1,200 +0.07(+0.30%)
Jun 20, 2006 23.14 23.14 23.14 23.14 100 -0.25(-1.07%)
Jun 19, 2006 23.70 23.70 23.20 23.39 3,200 -0.54(-2.26%)
Jun 16, 2006 24.00 24.04 23.93 23.93 3,400 -0.07(-0.29%)
Jun 15, 2006 24.00 24.10 24.00 24.00 1,100 +0.25(+1.05%)
Jun 14, 2006 23.75 23.75 23.75 23.75 100 -0.24(-1.00%)
Jun 13, 2006 23.74 24.09 23.74 23.99 3,000 +0.49(+2.09%)
Jun 12, 2006 23.75 23.75 23.25 23.50 400 -0.49(-2.04%)
Jun 09, 2006 24.09 24.10 23.99 23.99 500 -0.01(-0.04%)
Jun 08, 2006 23.85 24.00 23.00 24.00 2,500 -0.35(-1.44%)
Jun 07, 2006 25.10 25.10 24.35 24.35 1,300 -0.55(-2.21%)
Jun 06, 2006 25.00 25.00 24.90 24.90 1,300 -0.35(-1.39%)
Jun 05, 2006 25.60 25.60 24.80 25.25 3,900 -0.55(-2.13%)
Jun 02, 2006 26.00 26.25 25.75 25.80 2,400 +0.65(+2.58%)
Jun 01, 2006 24.75 25.15 24.75 25.15 1,700 +0.65(+2.65%)
May 31, 2006 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 30, 2006 24.50 24.50 24.50 24.50 200 -0.25(-1.01%)
May 26, 2006 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
May 25, 2006 24.76 24.76 24.75 24.75 300 -0.25(-1.00%)
May 24, 2006 24.80 25.00 24.80 25.00 400 +0.18(+0.73%)
May 23, 2006 25.23 25.23 24.82 24.82 400 -0.18(-0.72%)
May 22, 2006 25.50 25.50 25.00 25.00 12,300 -0.33(-1.30%)
May 19, 2006 24.35 25.55 24.35 25.33 2,000 +1.53(+6.43%)
May 18, 2006 23.80 23.80 23.80 23.80 200 +0.00(+0.00%)
May 17, 2006 23.69 23.80 23.51 23.80 4,200 +0.24(+1.02%)
May 16, 2006 23.80 23.83 23.56 23.56 2,100 -0.38(-1.59%)
May 15, 2006 23.75 23.97 23.75 23.94 2,200 +0.44(+1.87%)
May 12, 2006 24.06 24.06 23.30 23.50 2,000 -0.82(-3.37%)
May 11, 2006 24.45 24.50 24.32 24.32 900 +0.05(+0.21%)
May 10, 2006 24.79 24.80 24.00 24.27 4,500 -0.43(-1.74%)
May 09, 2006 24.40 24.70 24.40 24.70 1,400 +0.00(+0.00%)
May 08, 2006 24.10 24.70 24.10 24.70 4,600 +0.17(+0.69%)
May 05, 2006 24.45 24.65 24.40 24.53 1,000 +0.34(+1.41%)
May 04, 2006 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
May 03, 2006 24.15 24.50 23.96 24.19 6,000 +0.04(+0.17%)
May 02, 2006 24.07 24.15 24.00 24.15 1,400 +0.08(+0.33%)
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.