Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 15.10 15.10 15.10 15.10 324 +0.00(+0.00%)
Feb 27, 2006 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Feb 24, 2006 14.79 15.10 14.79 15.10 4,867 +0.06(+0.41%)
Feb 23, 2006 14.85 15.04 14.76 15.04 2,433 +0.80(+5.63%)
Feb 22, 2006 14.24 14.24 14.24 14.24 324 +0.06(+0.44%)
Feb 21, 2006 14.14 14.17 14.14 14.17 8,113 -0.12(-0.86%)
Feb 17, 2006 14.30 14.30 14.30 14.30 0 +0.15(+1.09%)
Feb 15, 2006 13.87 14.14 13.87 14.14 1,784 +0.18(+1.32%)
Feb 14, 2006 14.02 14.02 13.87 13.96 3,569 -0.22(-1.52%)
Feb 13, 2006 13.68 14.17 13.68 14.17 1,460 +0.43(+3.14%)
Feb 10, 2006 13.56 13.74 13.56 13.74 1,298 +0.15(+1.13%)
Feb 09, 2006 13.34 13.59 13.34 13.59 811 +0.40(+3.04%)
Feb 08, 2006 13.25 13.25 13.19 13.19 1,947 +0.06(+0.47%)
Feb 07, 2006 13.25 13.25 13.10 13.13 1,135 +0.03(+0.24%)
Feb 06, 2006 13.10 13.10 13.10 13.10 162 -0.18(-1.39%)
Feb 03, 2006 13.44 13.44 13.27 13.28 973 -0.07(-0.55%)
Feb 02, 2006 13.56 13.56 13.36 13.36 2,433 -0.06(-0.46%)
Feb 01, 2006 13.42 13.42 13.42 13.42 324 -0.11(-0.82%)
Jan 31, 2006 13.19 13.53 13.03 13.53 4,218 +0.25(+1.86%)
Jan 30, 2006 13.56 13.56 13.28 13.28 1,784 -0.12(-0.92%)
Jan 27, 2006 13.25 13.40 13.25 13.40 1,135 +0.31(+2.35%)
Jan 26, 2006 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
Jan 25, 2006 13.10 13.10 13.10 13.10 324 +0.16(+1.24%)
Jan 24, 2006 12.91 12.94 12.91 12.94 811 +0.15(+1.16%)
Jan 23, 2006 13.00 13.00 12.76 12.79 1,460 -0.06(-0.48%)
Jan 20, 2006 13.02 13.02 12.79 12.85 10,060 -0.09(-0.71%)
Jan 19, 2006 12.54 12.94 12.54 12.94 3,082 +0.58(+4.69%)
Jan 18, 2006 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 17, 2006 12.36 12.36 12.36 12.36 162 -0.15(-1.23%)
Jan 13, 2006 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Jan 12, 2006 12.52 12.52 12.51 12.52 1,460 +0.00(+0.00%)
Jan 11, 2006 12.39 12.52 12.39 12.52 973 +0.04(+0.35%)
Jan 10, 2006 12.39 12.47 12.31 12.47 2,271 -0.04(-0.29%)
Jan 09, 2006 12.29 12.51 12.29 12.51 1,460 +0.32(+2.63%)
Jan 06, 2006 12.19 12.19 12.19 12.19 324 +0.11(+0.92%)
Jan 05, 2006 12.08 12.08 12.08 12.08 162 -0.08(-0.66%)
Jan 04, 2006 12.26 12.26 12.16 12.16 3,569 +0.02(+0.15%)
Jan 03, 2006 11.83 12.14 11.83 12.14 3,407 +0.19(+1.60%)
Dec 30, 2005 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Dec 29, 2005 11.77 11.95 11.77 11.95 3,407 +0.27(+2.32%)
Dec 28, 2005 11.68 11.68 11.68 11.68 0 -0.03(-0.26%)
Dec 23, 2005 11.65 11.71 11.65 11.71 2,920 +0.06(+0.53%)
Dec 22, 2005 11.46 11.65 11.46 11.65 2,758 +0.18(+1.61%)
Dec 21, 2005 11.46 11.46 11.41 11.46 1,784 +0.06(+0.54%)
Dec 20, 2005 11.43 11.43 11.34 11.40 1,298 -0.18(-1.60%)
Dec 19, 2005 11.56 11.59 11.56 11.59 2,109 -0.12(-1.05%)
Dec 16, 2005 11.71 11.72 11.71 11.71 3,894 +0.00(+0.00%)
Dec 15, 2005 11.71 11.72 11.71 11.71 2,433 +0.00(+0.00%)
Dec 14, 2005 11.71 11.71 11.71 11.71 486 +0.16(+1.39%)
Dec 13, 2005 11.55 11.55 11.55 11.55 649 +0.15(+1.30%)
Dec 12, 2005 11.55 11.56 11.40 11.40 2,758 -0.02(-0.22%)
Dec 09, 2005 11.37 11.43 11.37 11.43 1,460 +0.15(+1.31%)
Dec 08, 2005 11.28 11.28 11.28 11.28 0 +0.00(+0.00%)
Dec 07, 2005 11.28 11.28 11.28 11.28 811 -0.03(-0.27%)
Dec 06, 2005 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Dec 05, 2005 11.33 11.44 11.31 11.31 7,139 +0.09(+0.82%)
Dec 02, 2005 11.34 11.34 11.22 11.22 973 -0.01(-0.06%)
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.