Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 14.02 14.18 13.87 13.88 26,369 -0.05(-0.36%)
Jul 30, 2007 13.93 13.93 13.93 13.93 321 -0.25(-1.75%)
Jul 27, 2007 14.06 14.27 14.06 14.18 31,032 +0.30(+2.20%)
Jul 26, 2007 14.06 14.06 13.71 13.88 10,129 -0.43(-3.00%)
Jul 25, 2007 14.78 14.78 14.15 14.30 34,087 -0.87(-5.74%)
Jul 24, 2007 15.39 15.39 15.18 15.18 321 -0.51(-3.25%)
Jul 23, 2007 16.01 16.01 15.68 15.69 1,929 -0.49(-3.00%)
Jul 20, 2007 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Jul 19, 2007 16.17 16.17 16.17 16.17 482 +0.87(+5.69%)
Jul 18, 2007 15.86 15.86 14.93 15.30 15,435 -0.62(-3.91%)
Jul 17, 2007 16.17 16.17 15.70 15.92 1,447 -0.09(-0.58%)
Jul 16, 2007 16.16 16.16 16.01 16.01 1,768 -0.16(-0.96%)
Jul 13, 2007 16.15 16.17 16.15 16.17 482 +0.06(+0.39%)
Jul 12, 2007 16.13 16.27 16.08 16.11 3,376 -0.02(-0.15%)
Jul 11, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jul 10, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jul 09, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jul 06, 2007 16.13 16.13 16.13 16.13 321 -0.10(-0.61%)
Jul 05, 2007 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Jul 03, 2007 16.23 16.23 16.23 16.23 160 +0.00(+0.00%)
Jul 02, 2007 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Jun 29, 2007 16.23 16.23 16.23 16.23 803 +0.12(+0.77%)
Jun 28, 2007 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Jun 27, 2007 15.80 16.11 15.67 16.11 2,411 +0.25(+1.57%)
Jun 26, 2007 15.86 15.86 15.86 15.86 160 +0.31(+2.00%)
Jun 25, 2007 15.50 15.55 15.50 15.55 1,607 +0.00(+0.00%)
Jun 22, 2007 15.82 15.82 15.55 15.55 1,125 -0.40(-2.53%)
Jun 21, 2007 15.83 15.95 15.83 15.95 643 -0.16(-0.97%)
Jun 20, 2007 16.05 16.11 16.05 16.11 643 -0.10(-0.61%)
Jun 19, 2007 16.21 16.21 16.21 16.21 160 -0.05(-0.31%)
Jun 18, 2007 16.51 16.51 16.26 16.26 803 -0.35(-2.13%)
Jun 15, 2007 16.75 16.75 16.44 16.61 964 +1.04(+6.67%)
Jun 14, 2007 15.57 15.57 15.57 15.57 482 +0.02(+0.16%)
Jun 13, 2007 15.50 15.62 15.36 15.55 3,537 +0.00(+0.00%)
Jun 12, 2007 15.46 15.70 15.46 15.55 3,376 -0.03(-0.20%)
Jun 11, 2007 15.48 15.58 15.48 15.58 2,733 -0.15(-0.95%)
Jun 08, 2007 15.67 15.73 15.44 15.73 2,090 +0.06(+0.36%)
Jun 07, 2007 15.95 15.95 15.67 15.67 1,768 -0.34(-2.14%)
Jun 06, 2007 16.14 16.14 16.01 16.01 964 -0.25(-1.57%)
Jun 05, 2007 16.27 16.27 16.27 16.27 321 -0.01(-0.08%)
Jun 04, 2007 16.28 16.28 16.28 16.28 0 +0.00(+0.00%)
Jun 01, 2007 16.16 16.28 16.16 16.28 2,572 +0.30(+1.87%)
May 31, 2007 15.95 16.07 15.95 15.98 964 +0.24(+1.50%)
May 30, 2007 15.67 15.75 15.58 15.75 2,090 +0.32(+2.10%)
May 29, 2007 15.49 15.49 15.42 15.42 803 +0.19(+1.22%)
May 25, 2007 15.24 15.24 15.24 15.24 2,090 -0.17(-1.13%)
May 24, 2007 15.41 15.41 15.41 15.41 321 -0.04(-0.28%)
May 23, 2007 15.67 15.67 15.46 15.46 2,090 +0.00(+0.00%)
May 22, 2007 15.55 15.55 15.46 15.46 964 -0.12(-0.80%)
May 21, 2007 15.48 15.73 15.48 15.58 4,502 +0.10(+0.64%)
May 18, 2007 15.21 15.48 15.16 15.48 4,019 +0.25(+1.63%)
May 17, 2007 15.31 15.32 15.14 15.23 643 -0.16(-1.05%)
May 16, 2007 15.36 15.39 15.36 15.39 4,341 -0.12(-0.76%)
May 15, 2007 15.51 15.51 15.51 15.51 321 -0.26(-1.62%)
May 14, 2007 15.77 15.77 15.77 15.77 643 -0.26(-1.59%)
May 11, 2007 16.02 16.02 16.02 16.02 160 +0.26(+1.62%)
May 10, 2007 15.95 16.08 15.77 15.77 803 -0.12(-0.78%)
May 09, 2007 16.05 16.05 15.89 15.89 1,447 -0.18(-1.12%)
May 08, 2007 16.07 16.07 16.07 16.07 321 -0.26(-1.56%)
May 07, 2007 15.87 16.33 15.87 16.33 6,270 +0.30(+1.90%)
May 04, 2007 15.93 16.33 15.93 16.02 3,537 -0.06(-0.35%)
May 03, 2007 16.07 16.08 16.07 16.08 1,768 -0.09(-0.58%)
May 02, 2007 15.92 16.17 15.66 16.17 2,572 +0.40(+2.56%)
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.