Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.51 21.51 21.51 21.51 0 +0.04(+0.21%)
Apr 27, 2006 21.96 21.96 21.47 21.47 3,516 -0.71(-3.22%)
Apr 26, 2006 22.08 22.30 22.08 22.18 1,701 +0.32(+1.45%)
Apr 25, 2006 21.60 22.00 21.60 21.86 6,011 +0.26(+1.22%)
Apr 24, 2006 21.60 21.60 21.60 21.60 1,701 -0.04(-0.20%)
Apr 21, 2006 21.86 22.00 21.64 21.64 1,247 +0.04(+0.20%)
Apr 20, 2006 21.60 21.60 21.60 21.60 1,701 +0.00(+0.00%)
Apr 19, 2006 21.60 21.60 21.60 21.60 2,835 -0.19(-0.85%)
Apr 18, 2006 21.42 21.82 21.42 21.78 8,734 +0.45(+2.11%)
Apr 17, 2006 21.33 21.33 21.33 21.33 1,134 -0.23(-1.06%)
Apr 13, 2006 21.73 21.73 21.56 21.56 226 +0.07(+0.33%)
Apr 12, 2006 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Apr 11, 2006 21.49 21.49 21.49 21.49 0 +0.00(+0.00%)
Apr 10, 2006 21.82 21.82 21.43 21.49 2,608 -0.15(-0.69%)
Apr 07, 2006 21.73 21.82 21.56 21.64 3,629 +0.06(+0.29%)
Apr 06, 2006 21.69 21.78 21.56 21.58 3,176 +0.05(+0.25%)
Apr 05, 2006 21.38 21.63 21.29 21.53 4,423 +0.15(+0.70%)
Apr 04, 2006 21.49 21.66 21.26 21.38 4,877 -0.22(-1.02%)
Apr 03, 2006 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Mar 31, 2006 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Mar 30, 2006 21.83 21.97 21.60 21.60 4,764 -0.13(-0.61%)
Mar 29, 2006 21.91 22.05 21.56 21.73 5,671 -0.09(-0.40%)
Mar 28, 2006 22.04 22.04 21.82 21.82 794 -0.22(-1.00%)
Mar 27, 2006 22.04 22.44 22.04 22.04 2,268 -0.22(-0.99%)
Mar 24, 2006 22.04 22.57 22.04 22.26 2,608 +0.44(+2.02%)
Mar 21, 2006 21.60 21.95 21.60 21.82 3,402 +0.00(+0.00%)
Mar 20, 2006 21.82 21.82 21.60 21.82 2,608 +0.22(+1.02%)
Mar 17, 2006 21.20 21.60 21.20 21.60 1,474 +0.44(+2.08%)
Mar 16, 2006 21.38 21.38 21.16 21.16 340 -0.04(-0.21%)
Mar 15, 2006 21.38 21.38 21.20 21.20 794 -0.26(-1.23%)
Mar 14, 2006 21.16 21.47 21.16 21.47 2,268 +0.31(+1.46%)
Mar 13, 2006 21.16 21.16 21.16 21.16 226 -0.18(-0.83%)
Mar 10, 2006 20.72 21.33 20.72 21.33 680 +0.75(+3.64%)
Mar 09, 2006 20.89 20.89 20.59 20.59 1,247 -0.43(-2.06%)
Mar 08, 2006 20.81 21.02 20.81 21.02 453 +0.43(+2.10%)
Mar 07, 2006 20.59 20.59 20.59 20.59 567 -0.14(-0.68%)
Mar 06, 2006 20.72 20.73 20.49 20.73 1,134 -0.26(-1.22%)
Mar 03, 2006 20.98 20.98 20.98 20.98 0 +0.00(+0.00%)
Mar 02, 2006 21.20 21.20 20.98 20.98 1,361 -0.28(-1.30%)
Mar 01, 2006 21.42 21.60 21.26 21.26 3,289 -0.34(-1.57%)
Feb 28, 2006 21.60 21.60 21.60 21.60 226 +0.00(+0.00%)
Feb 27, 2006 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Feb 24, 2006 21.16 21.60 21.16 21.60 3,402 +0.09(+0.41%)
Feb 23, 2006 21.25 21.51 21.11 21.51 1,701 +1.15(+5.63%)
Feb 22, 2006 20.36 20.36 20.36 20.36 226 +0.09(+0.43%)
Feb 21, 2006 20.23 20.28 20.22 20.28 5,671 -0.18(-0.86%)
Feb 17, 2006 20.45 20.45 20.45 20.45 0 +0.22(+1.09%)
Feb 15, 2006 19.84 20.23 19.84 20.23 1,247 +0.26(+1.32%)
Feb 14, 2006 20.06 20.06 19.84 19.97 2,495 -0.31(-1.52%)
Feb 13, 2006 19.57 20.28 19.57 20.28 1,020 +0.62(+3.14%)
Feb 10, 2006 19.40 19.66 19.40 19.66 907 +0.22(+1.13%)
Feb 09, 2006 19.09 19.44 19.09 19.44 567 +0.57(+3.04%)
Feb 08, 2006 18.95 18.95 18.87 18.87 1,361 +0.09(+0.47%)
Feb 07, 2006 18.95 18.95 18.73 18.78 794 +0.04(+0.23%)
Feb 06, 2006 18.73 18.73 18.73 18.73 113 -0.26(-1.39%)
Feb 03, 2006 19.22 19.22 18.99 19.00 680 -0.11(-0.55%)
Feb 02, 2006 19.40 19.40 19.10 19.10 1,701 -0.09(-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.