Aarons Holdings Company (NY: AAN )

22.85 USD +0.96 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 25.47 25.47 25.35 25.35 300 -0.40(-1.55%)
Apr 27, 2007 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Apr 26, 2007 25.75 25.75 25.75 25.75 700 -0.11(-0.43%)
Apr 25, 2007 25.50 25.86 25.50 25.86 1,000 +0.76(+3.03%)
Apr 24, 2007 25.10 25.10 25.10 25.10 300 -0.09(-0.36%)
Apr 23, 2007 24.84 25.19 24.84 25.19 1,700 +0.69(+2.82%)
Apr 20, 2007 24.25 24.50 24.25 24.50 500 +0.72(+3.03%)
Apr 19, 2007 23.81 24.10 23.78 23.78 900 -0.46(-1.90%)
Apr 18, 2007 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Apr 17, 2007 24.00 24.24 24.00 24.24 400 +0.44(+1.85%)
Apr 16, 2007 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Apr 13, 2007 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Apr 12, 2007 24.00 24.00 23.80 23.80 200 -0.30(-1.24%)
Apr 11, 2007 24.10 24.10 24.10 24.10 0 +0.00(+0.00%)
Apr 10, 2007 23.98 24.10 23.98 24.10 1,300 +0.56(+2.38%)
Apr 09, 2007 23.54 23.54 23.54 23.54 100 -0.44(-1.83%)
Apr 05, 2007 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Apr 04, 2007 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Apr 03, 2007 23.98 23.98 23.98 23.98 0 +0.00(+0.00%)
Apr 02, 2007 23.97 23.98 23.97 23.98 1,000 -0.04(-0.17%)
Mar 30, 2007 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Mar 29, 2007 24.35 24.63 24.00 24.02 8,200 -0.33(-1.36%)
Mar 28, 2007 24.46 24.46 24.35 24.35 400 -0.11(-0.45%)
Mar 27, 2007 24.50 24.50 24.46 24.46 1,400 -0.39(-1.57%)
Mar 26, 2007 24.47 25.06 24.47 24.85 1,400 +0.85(+3.54%)
Mar 23, 2007 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 22, 2007 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Mar 21, 2007 23.99 24.00 23.80 24.00 2,200 -0.39(-1.60%)
Mar 20, 2007 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Mar 19, 2007 24.39 24.39 24.39 24.39 0 +0.00(+0.00%)
Mar 16, 2007 23.80 24.39 23.80 24.39 400 +0.28(+1.16%)
Mar 15, 2007 24.11 24.11 24.11 24.11 200 +0.30(+1.26%)
Mar 14, 2007 23.80 23.81 23.80 23.81 3,000 -0.09(-0.38%)
Mar 13, 2007 24.02 24.00 23.90 23.90 10,400 -0.12(-0.50%)
Mar 12, 2007 24.02 24.02 24.02 24.02 400 -0.09(-0.37%)
Mar 09, 2007 24.00 24.11 23.80 24.11 3,300 +0.31(+1.30%)
Mar 08, 2007 24.05 24.10 23.80 23.80 1,900 -0.01(-0.04%)
Mar 07, 2007 24.00 24.00 23.81 23.81 2,300 -0.44(-1.81%)
Mar 06, 2007 23.50 24.25 23.50 24.25 1,200 +0.59(+2.49%)
Mar 05, 2007 23.66 23.66 23.66 23.66 0 +0.00(+0.00%)
Mar 02, 2007 23.78 23.78 23.66 23.66 1,100 -0.34(-1.42%)
Mar 01, 2007 23.50 24.36 23.50 24.00 3,300 +0.12(+0.50%)
Feb 28, 2007 24.34 24.34 23.40 23.88 6,700 -0.87(-3.52%)
Feb 27, 2007 24.50 24.75 24.50 24.75 500 -0.38(-1.51%)
Feb 26, 2007 24.75 25.13 24.75 25.13 900 +0.12(+0.48%)
Feb 23, 2007 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Feb 22, 2007 24.87 25.01 24.60 25.01 2,000 -0.25(-0.99%)
Feb 21, 2007 26.70 26.70 25.14 25.26 1,900 -1.52(-5.68%)
Feb 20, 2007 26.75 26.78 26.75 26.78 700 +0.11(+0.41%)
Feb 16, 2007 26.37 26.67 26.25 26.67 2,100 +0.15(+0.57%)
Feb 15, 2007 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Feb 14, 2007 26.52 26.52 26.52 26.52 100 +0.02(+0.08%)
Feb 13, 2007 26.23 26.55 26.23 26.50 2,500 +0.28(+1.07%)
Feb 12, 2007 26.24 26.35 25.87 26.22 5,600 -0.04(-0.15%)
Feb 09, 2007 27.01 27.01 26.25 26.26 2,800 -0.74(-2.74%)
Feb 08, 2007 27.49 27.49 27.00 27.00 600 -0.52(-1.89%)
Feb 07, 2007 27.02 27.52 27.02 27.52 700 +0.67(+2.50%)
Feb 06, 2007 26.75 26.85 26.75 26.85 900 +0.50(+1.90%)
Feb 05, 2007 26.35 26.35 26.35 26.35 200 -0.11(-0.42%)
Feb 02, 2007 26.25 26.46 26.25 26.46 1,600 +0.21(+0.80%)
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.