Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Dec 29, 2005 16.54 16.80 16.54 16.80 2,423 +0.38(+2.32%)
Dec 28, 2005 16.42 16.42 16.42 16.42 0 -0.04(-0.26%)
Dec 23, 2005 16.38 16.46 16.38 16.46 2,077 +0.09(+0.53%)
Dec 22, 2005 16.11 16.38 16.11 16.38 1,961 +0.26(+1.61%)
Dec 21, 2005 16.12 16.12 16.04 16.12 1,269 +0.09(+0.54%)
Dec 20, 2005 16.07 16.07 15.94 16.03 923 -0.26(-1.60%)
Dec 19, 2005 16.25 16.30 16.25 16.29 1,500 -0.17(-1.05%)
Dec 16, 2005 16.46 16.47 16.46 16.46 2,769 +0.00(+0.00%)
Dec 15, 2005 16.46 16.47 16.46 16.46 1,731 +0.00(+0.00%)
Dec 14, 2005 16.46 16.46 16.46 16.46 346 +0.23(+1.39%)
Dec 13, 2005 16.24 16.24 16.24 16.24 461 +0.21(+1.30%)
Dec 12, 2005 16.24 16.25 16.03 16.03 1,961 -0.03(-0.22%)
Dec 09, 2005 15.99 16.07 15.99 16.07 1,038 +0.21(+1.31%)
Dec 08, 2005 15.86 15.86 15.86 15.86 0 +0.00(+0.00%)
Dec 07, 2005 15.86 15.86 15.86 15.86 577 -0.04(-0.27%)
Dec 06, 2005 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Dec 05, 2005 15.94 16.08 15.90 15.90 5,077 +0.13(+0.82%)
Dec 02, 2005 15.94 15.94 15.77 15.77 692 -0.01(-0.06%)
Dec 01, 2005 15.73 15.78 15.73 15.78 692 +0.18(+1.17%)
Nov 30, 2005 15.60 15.72 15.52 15.60 3,346 -0.17(-1.10%)
Nov 29, 2005 15.77 15.77 15.77 15.77 0 -0.42(-2.62%)
Nov 25, 2005 16.20 16.20 16.20 16.20 346 -0.18(-1.11%)
Nov 23, 2005 16.16 16.59 16.16 16.38 2,654 +0.13(+0.80%)
Nov 22, 2005 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 21, 2005 15.88 16.25 15.88 16.25 1,269 +0.47(+2.97%)
Nov 18, 2005 15.90 16.01 15.77 15.78 2,308 -0.03(-0.22%)
Nov 17, 2005 15.81 15.81 15.81 15.81 0 +0.00(+0.00%)
Nov 16, 2005 15.77 15.81 15.74 15.81 3,577 +0.04(+0.27%)
Nov 15, 2005 16.13 15.77 15.77 15.77 4,154 -0.22(-1.35%)
Nov 14, 2005 16.16 16.20 15.99 15.99 3,115 +0.03(+0.22%)
Nov 11, 2005 15.95 15.95 15.95 15.95 0 +0.00(+0.00%)
Nov 10, 2005 15.90 16.16 15.90 15.95 1,615 +0.20(+1.27%)
Nov 09, 2005 15.68 15.75 15.60 15.75 2,769 -0.15(-0.93%)
Nov 08, 2005 15.81 15.90 15.68 15.90 1,384 -0.09(-0.54%)
Nov 07, 2005 15.98 15.99 15.98 15.99 1,731 +0.19(+1.21%)
Nov 04, 2005 15.71 15.80 15.71 15.80 2,654 +0.29(+1.84%)
Nov 03, 2005 15.74 15.74 15.51 15.51 1,500 -0.15(-0.94%)
Nov 02, 2005 15.60 15.66 15.60 15.66 3,115 +0.23(+1.52%)
Nov 01, 2005 15.42 15.42 15.42 15.42 461 -0.17(-1.11%)
Oct 31, 2005 15.58 15.60 15.38 15.60 692 +0.02(+0.11%)
Oct 28, 2005 16.16 16.16 15.16 15.58 6,577 -0.58(-3.59%)
Oct 27, 2005 16.12 16.33 16.12 16.16 4,846 -0.13(-0.80%)
Oct 26, 2005 16.46 17.59 16.29 16.29 10,732 -0.30(-1.83%)
Oct 25, 2005 16.30 16.68 16.30 16.59 1,269 +0.82(+5.22%)
Oct 24, 2005 15.73 16.16 15.73 15.77 1,269 -0.09(-0.55%)
Oct 21, 2005 15.69 15.86 15.69 15.86 230 +0.17(+1.10%)
Oct 20, 2005 15.73 16.03 15.68 15.68 1,500 +0.17(+1.12%)
Oct 19, 2005 15.47 15.60 15.29 15.51 1,846 -0.13(-0.83%)
Oct 18, 2005 15.64 15.64 15.64 15.64 0 +0.00(+0.00%)
Oct 17, 2005 15.64 15.64 15.64 15.64 577 -0.22(-1.37%)
Oct 14, 2005 16.03 16.03 15.86 15.86 923 +0.04(+0.27%)
Oct 13, 2005 15.81 15.81 15.81 15.81 230 -0.22(-1.35%)
Oct 12, 2005 16.03 16.16 15.77 16.03 4,269 -0.40(-2.43%)
Oct 11, 2005 16.43 16.43 16.43 16.43 0 +0.00(+0.00%)
Oct 10, 2005 16.43 16.43 16.43 16.43 0 +0.00(+0.00%)
Oct 07, 2005 16.43 16.43 16.43 16.43 0 +0.00(+0.00%)
Oct 06, 2005 16.42 16.43 16.42 16.43 346 -0.29(-1.76%)
Oct 05, 2005 16.85 16.85 16.72 16.72 461 -0.30(-1.78%)
Oct 04, 2005 17.24 17.24 17.03 17.03 923 -0.04(-0.25%)
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.