Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 16.33 16.52 16.33 16.52 2,492 +0.19(+1.14%)
Feb 25, 2005 15.89 16.54 15.89 16.33 3,738 +0.51(+3.24%)
Feb 24, 2005 16.77 16.78 15.65 15.82 18,237 -1.13(-6.67%)
Feb 23, 2005 16.78 16.95 16.78 16.95 2,378 +0.04(+0.21%)
Feb 22, 2005 17.21 17.21 16.91 16.91 5,550 -0.51(-2.94%)
Feb 18, 2005 17.51 17.52 17.43 17.43 4,304 -0.08(-0.45%)
Feb 17, 2005 17.64 17.66 17.44 17.51 7,815 +0.04(+0.20%)
Feb 16, 2005 17.48 17.49 17.47 17.47 6,230 +0.04(+0.20%)
Feb 15, 2005 17.48 17.48 17.43 17.44 6,796 -0.04(-0.25%)
Feb 14, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Feb 11, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Feb 10, 2005 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Feb 09, 2005 17.66 17.66 17.48 17.48 3,398 -0.18(-1.00%)
Feb 08, 2005 17.70 17.70 17.66 17.66 679 -0.08(-0.45%)
Feb 07, 2005 17.82 17.82 17.74 17.74 1,019 +0.09(+0.50%)
Feb 04, 2005 17.37 17.65 17.37 17.65 2,378 +0.40(+2.30%)
Feb 03, 2005 17.30 17.30 17.21 17.25 1,246 -0.32(-1.81%)
Feb 02, 2005 17.26 17.66 17.26 17.57 2,152 +0.44(+2.58%)
Feb 01, 2005 17.39 17.39 17.13 17.13 3,171 +0.26(+1.57%)
Jan 31, 2005 16.69 16.86 16.69 16.86 1,812 +0.53(+3.24%)
Jan 28, 2005 16.69 16.69 16.33 16.33 679 -0.35(-2.12%)
Jan 27, 2005 16.26 16.69 16.26 16.69 679 +0.66(+4.13%)
Jan 26, 2005 16.77 16.77 15.89 16.02 3,851 -0.75(-4.47%)
Jan 25, 2005 16.91 16.91 16.77 16.77 1,132 -0.57(-3.31%)
Jan 24, 2005 17.66 17.66 17.35 17.35 1,472 -0.53(-2.96%)
Jan 21, 2005 18.02 18.02 17.88 17.88 226 -0.04(-0.25%)
Jan 20, 2005 17.92 17.92 17.92 17.92 906 -0.18(-0.98%)
Jan 19, 2005 18.14 18.14 17.94 18.10 679 -0.06(-0.34%)
Jan 18, 2005 17.88 18.19 17.88 18.16 2,378 -0.11(-0.63%)
Jan 14, 2005 18.14 18.27 18.14 18.27 226 +0.04(+0.24%)
Jan 13, 2005 18.23 18.23 18.23 18.23 0 +0.00(+0.00%)
Jan 12, 2005 17.88 18.23 17.66 18.23 1,585 +0.20(+1.13%)
Jan 11, 2005 18.10 18.10 17.97 18.03 5,550 -0.16(-0.87%)
Jan 10, 2005 17.97 18.19 17.88 18.19 1,132 +0.41(+2.33%)
Jan 07, 2005 18.45 18.45 17.66 17.77 5,550 -0.77(-4.14%)
Jan 06, 2005 18.72 18.72 18.29 18.54 5,097 -0.19(-1.04%)
Jan 05, 2005 18.54 18.73 18.54 18.73 566 +0.19(+1.05%)
Jan 04, 2005 19.33 19.33 18.54 18.54 4,984 -0.88(-4.55%)
Jan 03, 2005 19.60 19.60 19.42 19.42 1,699 -0.26(-1.35%)
Dec 31, 2004 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Dec 30, 2004 19.62 19.69 19.54 19.69 1,246 -0.20(-1.02%)
Dec 29, 2004 19.89 19.89 19.89 19.89 0 +0.00(+0.00%)
Dec 28, 2004 19.73 19.89 19.73 19.89 1,472 +0.34(+1.72%)
Dec 27, 2004 19.69 19.69 19.55 19.55 792 -0.26(-1.34%)
Dec 23, 2004 19.82 19.82 19.82 19.82 2,605 -0.13(-0.66%)
Dec 22, 2004 19.95 19.95 19.86 19.95 792 +0.18(+0.89%)
Dec 21, 2004 19.29 19.77 19.29 19.77 6,116 +0.66(+3.46%)
Dec 20, 2004 19.11 19.11 19.11 19.11 0 +0.00(+0.00%)
Dec 17, 2004 19.11 19.11 19.11 19.11 679 -0.04(-0.23%)
Dec 16, 2004 19.17 19.17 18.66 19.16 6,683 -0.08(-0.41%)
Dec 15, 2004 19.24 19.24 19.24 19.24 566 -0.12(-0.64%)
Dec 14, 2004 19.25 19.36 19.25 19.36 2,945 +0.11(+0.60%)
Dec 13, 2004 18.85 19.25 18.54 19.25 9,628 +0.22(+1.16%)
Dec 10, 2004 19.02 19.02 19.02 19.02 113 -0.10(-0.51%)
Dec 09, 2004 19.15 19.15 18.98 19.12 2,945 -0.11(-0.60%)
Dec 08, 2004 18.95 19.25 18.94 19.24 4,984 +0.43(+2.30%)
Dec 07, 2004 19.47 19.47 18.80 18.80 3,851 -0.52(-2.69%)
Dec 06, 2004 19.32 19.32 19.32 19.32 0 +0.00(+0.00%)
Dec 03, 2004 19.63 19.64 19.32 19.32 1,132 -0.26(-1.35%)
Dec 02, 2004 19.51 19.60 19.42 19.59 3,171 +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.