Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Mar 29, 2007 21.13 21.37 20.83 20.84 9,450 -0.29(-1.36%)
Mar 28, 2007 21.22 21.22 21.13 21.13 460 -0.10(-0.45%)
Mar 27, 2007 21.26 21.26 21.22 21.22 1,613 -0.34(-1.57%)
Mar 26, 2007 21.23 21.75 21.23 21.56 1,613 +0.74(+3.54%)
Mar 23, 2007 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Mar 22, 2007 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Mar 21, 2007 20.82 20.83 20.65 20.83 2,535 -0.34(-1.60%)
Mar 20, 2007 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Mar 19, 2007 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Mar 16, 2007 20.65 21.16 20.65 21.16 460 +0.24(+1.16%)
Mar 15, 2007 20.92 20.92 20.92 20.92 230 +0.26(+1.26%)
Mar 14, 2007 20.65 20.66 20.65 20.66 3,457 -0.08(-0.38%)
Mar 13, 2007 20.84 20.83 20.74 20.74 11,985 -0.10(-0.50%)
Mar 12, 2007 20.84 20.84 20.84 20.84 460 -0.08(-0.37%)
Mar 09, 2007 20.83 20.92 20.65 20.92 3,803 +0.27(+1.30%)
Mar 08, 2007 20.87 20.91 20.65 20.65 2,189 -0.01(-0.04%)
Mar 07, 2007 20.83 20.83 20.66 20.66 2,650 -0.38(-1.81%)
Mar 06, 2007 20.39 21.04 20.39 21.04 1,382 +0.51(+2.49%)
Mar 05, 2007 20.53 20.53 20.53 20.53 0 +0.00(+0.00%)
Mar 02, 2007 20.63 20.63 20.53 20.53 1,267 -0.29(-1.42%)
Mar 01, 2007 20.39 21.14 20.39 20.83 3,803 +0.10(+0.50%)
Feb 28, 2007 21.12 21.12 20.30 20.72 7,721 -0.75(-3.52%)
Feb 27, 2007 21.26 21.48 21.26 21.48 576 -0.33(-1.51%)
Feb 26, 2007 21.48 21.81 21.48 21.81 1,037 +0.10(+0.48%)
Feb 23, 2007 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
Feb 22, 2007 21.58 21.70 21.35 21.70 2,304 -0.22(-0.99%)
Feb 21, 2007 23.17 23.17 21.81 21.92 2,189 -1.32(-5.68%)
Feb 20, 2007 23.21 23.24 23.21 23.24 806 +0.10(+0.41%)
Feb 16, 2007 22.88 23.14 22.78 23.14 2,420 +0.13(+0.57%)
Feb 15, 2007 23.01 23.01 23.01 23.01 0 +0.00(+0.00%)
Feb 14, 2007 23.01 23.01 23.01 23.01 115 +0.02(+0.08%)
Feb 13, 2007 22.76 23.04 22.76 22.99 2,881 +0.24(+1.07%)
Feb 12, 2007 22.77 22.86 22.45 22.75 6,453 -0.03(-0.15%)
Feb 09, 2007 23.44 23.44 22.78 22.79 3,226 -0.64(-2.74%)
Feb 08, 2007 23.85 23.85 23.43 23.43 691 -0.45(-1.89%)
Feb 07, 2007 23.45 23.88 23.45 23.88 806 +0.58(+2.50%)
Feb 06, 2007 23.21 23.30 23.21 23.30 1,037 +0.43(+1.90%)
Feb 05, 2007 22.86 22.86 22.86 22.86 230 -0.10(-0.42%)
Feb 02, 2007 22.78 22.96 22.78 22.96 1,843 +0.18(+0.80%)
Feb 01, 2007 22.92 22.92 22.78 22.78 806 -0.21(-0.91%)
Jan 31, 2007 22.82 22.99 22.56 22.99 921 +0.43(+1.88%)
Jan 30, 2007 22.78 22.78 22.56 22.56 460 -0.43(-1.85%)
Jan 29, 2007 22.86 22.99 22.62 22.99 2,189 +0.27(+1.18%)
Jan 26, 2007 22.72 22.72 22.72 22.72 576 +0.12(+0.54%)
Jan 25, 2007 22.73 22.73 22.60 22.60 3,457 -0.36(-1.59%)
Jan 24, 2007 22.96 22.96 22.96 22.96 230 +0.10(+0.46%)
Jan 23, 2007 22.52 22.86 22.52 22.86 1,498 +0.43(+1.90%)
Jan 22, 2007 23.12 23.34 22.43 22.43 2,535 -0.48(-2.08%)
Jan 19, 2007 22.68 22.91 22.68 22.91 1,728 +0.43(+1.93%)
Jan 18, 2007 22.43 22.65 22.17 22.47 1,728 -0.16(-0.73%)
Jan 17, 2007 22.64 22.64 22.64 22.64 460 -0.10(-0.46%)
Jan 16, 2007 22.56 22.99 22.56 22.74 5,646 +0.18(+0.81%)
Jan 12, 2007 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jan 11, 2007 22.35 22.56 22.35 22.56 921 +0.43(+1.92%)
Jan 10, 2007 22.34 22.47 22.14 22.14 576 +0.00(+0.00%)
Jan 09, 2007 22.14 22.14 22.13 22.14 1,152 -0.16(-0.74%)
Jan 08, 2007 22.05 22.30 22.05 22.30 576 +0.29(+1.30%)
Jan 05, 2007 22.14 22.14 22.01 22.01 460 -0.33(-1.48%)
Jan 04, 2007 21.91 22.34 21.91 22.34 4,264 +0.22(+0.98%)
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.