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 (%)
Apr 28, 2006 15.04 15.04 15.04 15.04 0 +0.03(+0.21%)
Apr 27, 2006 15.35 15.35 15.01 15.01 5,030 -0.50(-3.22%)
Apr 26, 2006 15.43 15.59 15.43 15.51 2,433 +0.22(+1.45%)
Apr 25, 2006 15.10 15.38 15.10 15.28 8,599 +0.18(+1.22%)
Apr 24, 2006 15.10 15.10 15.10 15.10 2,433 -0.03(-0.20%)
Apr 21, 2006 15.28 15.38 15.13 15.13 1,784 +0.03(+0.20%)
Apr 20, 2006 15.10 15.10 15.10 15.10 2,433 +0.00(+0.00%)
Apr 19, 2006 15.10 15.10 15.10 15.10 4,056 -0.13(-0.85%)
Apr 18, 2006 14.98 15.25 14.98 15.23 12,494 +0.31(+2.11%)
Apr 17, 2006 14.91 14.91 14.91 14.91 1,622 -0.16(-1.06%)
Apr 13, 2006 15.19 15.19 15.07 15.07 324 +0.05(+0.33%)
Apr 12, 2006 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Apr 11, 2006 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Apr 10, 2006 15.25 15.25 14.98 15.03 3,731 -0.10(-0.69%)
Apr 07, 2006 15.19 15.25 15.07 15.13 5,192 +0.04(+0.29%)
Apr 06, 2006 15.16 15.22 15.07 15.09 4,543 +0.04(+0.25%)
Apr 05, 2006 14.95 15.12 14.88 15.05 6,328 +0.10(+0.70%)
Apr 04, 2006 15.03 15.14 14.86 14.95 6,977 -0.15(-1.02%)
Apr 03, 2006 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Mar 31, 2006 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Mar 30, 2006 15.26 15.36 15.10 15.10 6,814 -0.09(-0.61%)
Mar 29, 2006 15.31 15.41 15.07 15.19 8,113 -0.06(-0.40%)
Mar 28, 2006 15.41 15.41 15.25 15.25 1,135 -0.15(-1.00%)
Mar 27, 2006 15.41 15.68 15.41 15.41 3,245 -0.15(-0.99%)
Mar 24, 2006 15.41 15.78 15.41 15.56 3,731 +0.31(+2.02%)
Mar 21, 2006 15.10 15.35 15.10 15.25 4,867 +0.00(+0.00%)
Mar 20, 2006 15.25 15.25 15.10 15.25 3,731 +0.15(+1.02%)
Mar 17, 2006 14.82 15.10 14.82 15.10 2,109 +0.31(+2.08%)
Mar 16, 2006 14.95 14.95 14.79 14.79 486 -0.03(-0.21%)
Mar 15, 2006 14.95 14.95 14.82 14.82 1,135 -0.18(-1.23%)
Mar 14, 2006 14.79 15.01 14.79 15.01 3,245 +0.22(+1.46%)
Mar 13, 2006 14.79 14.79 14.79 14.79 324 -0.12(-0.83%)
Mar 10, 2006 14.48 14.91 14.48 14.91 973 +0.52(+3.64%)
Mar 09, 2006 14.61 14.61 14.39 14.39 1,784 -0.30(-2.06%)
Mar 08, 2006 14.54 14.69 14.54 14.69 649 +0.30(+2.10%)
Mar 07, 2006 14.39 14.39 14.39 14.39 811 -0.10(-0.68%)
Mar 06, 2006 14.48 14.49 14.32 14.49 1,622 -0.18(-1.22%)
Mar 03, 2006 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Mar 02, 2006 14.82 14.82 14.67 14.67 1,947 -0.19(-1.30%)
Mar 01, 2006 14.98 15.10 14.86 14.86 4,705 -0.24(-1.57%)
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%)
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.