Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.31 16.49 16.31 16.49 2,495 +0.19(+1.13%)
Feb 25, 2005 15.87 16.52 15.87 16.31 3,743 +0.51(+3.24%)
Feb 24, 2005 16.75 16.76 15.63 15.80 18,262 -1.13(-6.67%)
Feb 23, 2005 16.76 16.93 16.76 16.93 2,382 +0.04(+0.21%)
Feb 22, 2005 17.19 17.19 16.89 16.89 5,558 -0.51(-2.94%)
Feb 18, 2005 17.48 17.50 17.40 17.40 4,310 -0.08(-0.45%)
Feb 17, 2005 17.61 17.64 17.42 17.48 7,826 +0.04(+0.20%)
Feb 16, 2005 17.46 17.46 17.45 17.45 6,238 +0.04(+0.20%)
Feb 15, 2005 17.46 17.46 17.40 17.41 6,805 -0.04(-0.25%)
Feb 14, 2005 17.46 17.46 17.46 17.46 0 +0.00(+0.00%)
Feb 11, 2005 17.46 17.46 17.46 17.46 0 +0.00(+0.00%)
Feb 10, 2005 17.46 17.46 17.46 17.46 0 +0.00(+0.00%)
Feb 09, 2005 17.64 17.64 17.46 17.46 3,402 -0.18(-1.00%)
Feb 08, 2005 17.68 17.68 17.63 17.63 680 -0.08(-0.45%)
Feb 07, 2005 17.79 17.79 17.71 17.71 1,020 +0.09(+0.50%)
Feb 04, 2005 17.35 17.62 17.35 17.62 2,382 +0.40(+2.30%)
Feb 03, 2005 17.28 17.28 17.19 17.23 1,247 -0.32(-1.81%)
Feb 02, 2005 17.24 17.63 17.24 17.54 2,155 +0.44(+2.58%)
Feb 01, 2005 17.37 17.37 17.10 17.10 3,176 +0.26(+1.57%)
Jan 31, 2005 16.66 16.84 16.66 16.84 1,814 +0.53(+3.24%)
Jan 28, 2005 16.66 16.66 16.31 16.31 680 -0.35(-2.12%)
Jan 27, 2005 16.24 16.66 16.24 16.66 680 +0.66(+4.13%)
Jan 26, 2005 16.75 16.75 15.87 16.00 3,856 -0.75(-4.47%)
Jan 25, 2005 16.88 16.88 16.75 16.75 1,134 -0.57(-3.31%)
Jan 24, 2005 17.63 17.63 17.32 17.32 1,474 -0.53(-2.96%)
Jan 21, 2005 17.99 17.99 17.85 17.85 226 -0.04(-0.25%)
Jan 20, 2005 17.90 17.90 17.90 17.90 907 -0.18(-0.98%)
Jan 19, 2005 18.12 18.12 17.91 18.07 680 -0.06(-0.34%)
Jan 18, 2005 17.85 18.16 17.85 18.13 2,382 -0.11(-0.63%)
Jan 14, 2005 18.12 18.25 18.12 18.25 226 +0.04(+0.24%)
Jan 13, 2005 18.21 18.21 18.21 18.21 0 +0.00(+0.00%)
Jan 12, 2005 17.85 18.21 17.63 18.21 1,588 +0.20(+1.13%)
Jan 11, 2005 18.07 18.07 17.94 18.00 5,558 -0.16(-0.87%)
Jan 10, 2005 17.95 18.16 17.85 18.16 1,134 +0.41(+2.33%)
Jan 07, 2005 18.43 18.43 17.63 17.75 5,558 -0.77(-4.14%)
Jan 06, 2005 18.69 18.69 18.27 18.51 5,104 -0.19(-1.04%)
Jan 05, 2005 18.51 18.71 18.51 18.71 567 +0.19(+1.05%)
Jan 04, 2005 19.31 19.31 18.51 18.51 4,990 -0.88(-4.55%)
Jan 03, 2005 19.57 19.57 19.40 19.40 1,701 -0.26(-1.34%)
Dec 31, 2004 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Dec 30, 2004 19.60 19.66 19.51 19.66 1,247 -0.20(-1.02%)
Dec 29, 2004 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Dec 28, 2004 19.70 19.86 19.70 19.86 1,474 +0.34(+1.72%)
Dec 27, 2004 19.66 19.66 19.53 19.53 794 -0.26(-1.34%)
Dec 23, 2004 19.79 19.79 19.79 19.79 2,608 -0.13(-0.66%)
Dec 22, 2004 19.92 19.92 19.84 19.92 794 +0.18(+0.89%)
Dec 21, 2004 19.26 19.75 19.26 19.75 6,125 +0.66(+3.46%)
Dec 20, 2004 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Dec 17, 2004 19.09 19.09 19.09 19.09 680 -0.04(-0.23%)
Dec 16, 2004 19.14 19.14 18.64 19.13 6,692 -0.08(-0.41%)
Dec 15, 2004 19.21 19.21 19.21 19.21 567 -0.12(-0.64%)
Dec 14, 2004 19.22 19.33 19.22 19.33 2,949 +0.11(+0.60%)
Dec 13, 2004 18.82 19.22 18.51 19.22 9,641 +0.22(+1.16%)
Dec 10, 2004 19.00 19.00 19.00 19.00 113 -0.10(-0.51%)
Dec 09, 2004 19.12 19.12 18.95 19.10 2,949 -0.11(-0.60%)
Dec 08, 2004 18.93 19.23 18.91 19.21 4,990 +0.43(+2.30%)
Dec 07, 2004 19.44 19.44 18.78 18.78 3,856 -0.52(-2.70%)
Dec 06, 2004 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Dec 03, 2004 19.61 19.62 19.30 19.30 1,134 -0.26(-1.35%)
Dec 02, 2004 19.48 19.57 19.40 19.56 3,176 +0.07(+0.36%)
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.