Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 18.45 19.41 18.45 19.41 14,725 +1.01(+5.47%)
Jul 28, 2005 18.72 19.34 18.27 18.41 49,954 +0.66(+3.73%)
Jul 27, 2005 18.54 18.64 17.74 17.74 13,819 -1.06(-5.63%)
Jul 26, 2005 19.16 19.16 18.63 18.80 4,191 -0.62(-3.18%)
Jul 25, 2005 19.42 19.42 19.42 19.42 566 -0.09(-0.45%)
Jul 22, 2005 19.51 19.55 19.51 19.51 5,437 -0.37(-1.87%)
Jul 21, 2005 19.88 19.88 19.88 19.88 113 -0.17(-0.84%)
Jul 20, 2005 19.95 20.05 19.91 20.05 3,511 +0.14(+0.71%)
Jul 19, 2005 19.52 19.91 19.52 19.91 3,624 +0.04(+0.22%)
Jul 18, 2005 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Jul 15, 2005 19.86 19.86 19.86 19.86 1,585 +0.00(+0.00%)
Jul 14, 2005 20.22 20.22 19.86 19.86 1,132 -0.54(-2.64%)
Jul 13, 2005 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Jul 12, 2005 20.32 20.40 20.32 20.40 2,038 +0.00(+0.00%)
Jul 11, 2005 20.30 20.83 20.30 20.40 5,663 +0.41(+2.08%)
Jul 08, 2005 19.79 19.99 19.69 19.99 6,003 +0.29(+1.48%)
Jul 07, 2005 19.60 19.70 19.60 19.70 339 -0.26(-1.28%)
Jul 06, 2005 20.30 20.30 19.95 19.95 3,511 -0.71(-3.42%)
Jul 05, 2005 20.26 20.66 20.26 20.66 2,152 +0.40(+1.96%)
Jul 01, 2005 19.77 20.26 19.73 20.26 5,097 +0.18(+0.88%)
Jun 30, 2005 19.86 20.08 19.86 20.08 339 +0.50(+2.57%)
Jun 29, 2005 19.33 19.58 19.33 19.58 906 +0.60(+3.16%)
Jun 28, 2005 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Jun 27, 2005 18.98 18.98 18.85 18.98 679 +0.26(+1.41%)
Jun 24, 2005 19.38 19.38 18.72 18.72 7,136 -1.02(-5.15%)
Jun 23, 2005 19.73 19.73 19.73 19.73 0 +0.00(+0.00%)
Jun 22, 2005 19.33 19.73 19.33 19.73 1,019 +0.13(+0.68%)
Jun 21, 2005 19.66 19.66 19.60 19.60 226 -0.18(-0.89%)
Jun 20, 2005 19.59 19.78 19.59 19.77 3,738 +0.09(+0.45%)
Jun 17, 2005 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Jun 16, 2005 19.42 19.69 19.42 19.69 679 +0.41(+2.11%)
Jun 15, 2005 19.28 19.28 19.28 19.28 0 +0.00(+0.00%)
Jun 14, 2005 19.11 19.28 19.11 19.28 1,246 +0.34(+1.82%)
Jun 13, 2005 18.76 18.94 18.71 18.94 1,585 +0.00(+0.00%)
Jun 10, 2005 18.94 18.94 18.94 18.94 0 +0.00(+0.00%)
Jun 09, 2005 18.89 19.16 18.89 18.94 1,472 +0.35(+1.90%)
Jun 08, 2005 18.97 19.10 18.58 18.58 3,398 -0.41(-2.18%)
Jun 07, 2005 18.63 19.00 18.63 19.00 1,925 +0.38(+2.04%)
Jun 06, 2005 18.62 18.62 18.62 18.62 339 +0.08(+0.43%)
Jun 03, 2005 18.51 18.54 18.34 18.54 2,605 +0.18(+0.96%)
Jun 02, 2005 18.01 18.51 18.01 18.36 3,058 +0.09(+0.48%)
Jun 01, 2005 18.05 18.27 18.05 18.27 2,038 +0.40(+2.22%)
May 31, 2005 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
May 27, 2005 17.66 17.88 17.66 17.88 792 +0.00(+0.00%)
May 26, 2005 17.95 17.95 17.74 17.88 792 +0.19(+1.10%)
May 25, 2005 17.68 17.68 17.68 17.68 339 -0.33(-1.81%)
May 24, 2005 18.01 18.01 18.01 18.01 113 +0.21(+1.19%)
May 23, 2005 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
May 20, 2005 17.70 17.80 17.70 17.80 2,378 -0.07(-0.40%)
May 19, 2005 17.97 18.19 17.57 17.87 14,385 +0.01(+0.05%)
May 18, 2005 17.92 18.32 17.86 17.86 28,318 +0.02(+0.10%)
May 17, 2005 18.11 18.11 17.84 17.84 10,647 -0.17(-0.93%)
May 16, 2005 17.80 18.01 17.80 18.01 1,472 +0.20(+1.14%)
May 13, 2005 17.60 17.87 17.60 17.81 3,398 +0.11(+0.60%)
May 12, 2005 17.66 17.74 17.66 17.70 2,038 -0.17(-0.94%)
May 11, 2005 17.83 17.87 17.83 17.87 453 +0.12(+0.70%)
May 10, 2005 18.27 18.28 17.57 17.74 3,738 -0.84(-4.51%)
May 09, 2005 18.35 18.58 18.35 18.58 4,077 +0.22(+1.20%)
May 06, 2005 18.36 18.54 18.36 18.36 906 +0.24(+1.32%)
May 05, 2005 18.12 18.12 18.12 18.12 113 -0.01(-0.05%)
May 04, 2005 18.10 18.13 17.89 18.13 339 +0.28(+1.58%)
May 03, 2005 17.99 17.99 17.85 17.85 1,132 -0.06(-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.