Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.99 15.02 14.98 14.98 460 -0.05(-0.35%)
Dec 28, 2007 15.18 15.18 15.00 15.03 1,382 +0.03(+0.17%)
Dec 27, 2007 15.10 15.14 15.00 15.00 1,498 -0.27(-1.76%)
Dec 26, 2007 15.23 15.27 15.00 15.27 1,843 +0.00(+0.00%)
Dec 24, 2007 15.27 15.27 15.27 15.27 0 +0.00(+0.00%)
Dec 21, 2007 15.10 15.27 15.10 15.27 691 +0.52(+3.53%)
Dec 20, 2007 14.53 14.75 14.43 14.75 1,728 +0.36(+2.53%)
Dec 19, 2007 14.53 14.53 14.36 14.39 3,342 -0.17(-1.19%)
Dec 18, 2007 14.54 14.57 14.49 14.56 2,420 -0.11(-0.77%)
Dec 17, 2007 14.67 14.67 14.67 14.67 460 +0.18(+1.26%)
Dec 14, 2007 14.92 15.02 14.11 14.49 5,992 -0.26(-1.76%)
Dec 13, 2007 15.79 15.79 14.75 14.75 4,609 -0.79(-5.08%)
Dec 12, 2007 15.32 15.57 15.32 15.54 1,959 -0.12(-0.78%)
Dec 11, 2007 15.66 15.66 15.66 15.66 1,037 -0.17(-1.10%)
Dec 10, 2007 15.84 15.84 15.84 15.84 230 -0.36(-2.20%)
Dec 07, 2007 16.27 16.27 15.84 16.19 921 +0.17(+1.08%)
Dec 06, 2007 16.05 16.20 15.75 16.02 3,918 +0.35(+2.21%)
Dec 05, 2007 16.54 16.54 15.67 15.67 576 -0.43(-2.69%)
Dec 04, 2007 16.46 16.46 16.11 16.11 230 -0.43(-2.57%)
Dec 03, 2007 16.58 16.67 16.48 16.53 1,843 -0.56(-3.30%)
Nov 30, 2007 16.88 17.09 16.88 17.09 230 +0.89(+5.52%)
Nov 29, 2007 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Nov 28, 2007 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Nov 27, 2007 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Nov 26, 2007 16.20 16.20 16.20 16.20 115 -0.23(-1.37%)
Nov 23, 2007 16.44 16.44 16.43 16.43 691 -0.07(-0.42%)
Nov 21, 2007 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Nov 20, 2007 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Nov 19, 2007 16.50 16.50 16.50 16.50 230 -1.71(-9.39%)
Nov 16, 2007 18.20 18.20 18.20 18.20 0 +1.30(+7.70%)
Nov 15, 2007 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Nov 14, 2007 16.90 16.90 16.90 16.90 115 -0.43(-2.50%)
Nov 13, 2007 16.92 17.34 16.92 17.34 1,843 +0.85(+5.16%)
Nov 12, 2007 16.49 16.49 16.49 16.49 115 +0.23(+1.39%)
Nov 09, 2007 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Nov 08, 2007 16.67 16.67 15.62 16.26 2,650 -0.66(-3.90%)
Nov 07, 2007 16.92 16.92 16.92 16.92 0 +0.00(+0.00%)
Nov 06, 2007 17.07 17.07 16.92 16.92 230 -0.21(-1.22%)
Nov 05, 2007 17.13 17.13 17.13 17.13 576 +0.43(+2.55%)
Nov 02, 2007 16.53 16.70 16.53 16.70 1,498 +0.09(+0.52%)
Nov 01, 2007 16.19 16.63 16.19 16.62 1,152 -0.44(-2.59%)
Oct 31, 2007 17.06 17.06 17.06 17.06 115 +0.57(+3.47%)
Oct 30, 2007 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Oct 29, 2007 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Oct 26, 2007 16.49 16.49 16.49 16.49 115 +0.03(+0.16%)
Oct 25, 2007 16.64 16.92 16.46 16.46 1,267 -0.62(-3.61%)
Oct 24, 2007 17.18 17.18 16.96 17.08 691 -0.28(-1.60%)
Oct 23, 2007 17.63 17.63 17.35 17.35 921 +0.04(+0.25%)
Oct 19, 2007 17.31 17.31 17.31 17.31 576 -0.03(-0.20%)
Oct 18, 2007 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Oct 17, 2007 17.77 17.77 17.35 17.35 691 -0.23(-1.28%)
Oct 16, 2007 17.57 17.57 17.57 17.57 115 -0.16(-0.93%)
Oct 15, 2007 17.74 17.74 17.74 17.74 0 +0.00(+0.00%)
Oct 12, 2007 17.75 17.75 17.74 17.74 230 +0.16(+0.89%)
Oct 11, 2007 17.36 17.88 17.36 17.58 4,725 -0.69(-3.75%)
Oct 10, 2007 18.27 18.27 18.27 18.27 115 +0.35(+1.94%)
Oct 09, 2007 18.09 18.09 17.92 17.92 806 -0.30(-1.67%)
Oct 08, 2007 18.44 18.44 18.18 18.22 2,074 -0.04(-0.24%)
Oct 05, 2007 18.22 18.66 18.22 18.27 1,382 -0.13(-0.71%)
Oct 04, 2007 18.48 18.61 18.31 18.40 1,382 +0.09(+0.47%)
Oct 03, 2007 18.31 18.31 18.22 18.31 1,037 -0.12(-0.66%)
Oct 02, 2007 18.35 18.48 14.68 18.43 1,037 -0.10(-0.51%)
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.