Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Dec 29, 2005 11.77 11.95 11.77 11.95 3,407 +0.27(+2.32%)
Dec 28, 2005 11.68 11.68 11.68 11.68 0 -0.03(-0.26%)
Dec 23, 2005 11.65 11.71 11.65 11.71 2,920 +0.06(+0.53%)
Dec 22, 2005 11.46 11.65 11.46 11.65 2,758 +0.18(+1.61%)
Dec 21, 2005 11.46 11.46 11.41 11.46 1,784 +0.06(+0.54%)
Dec 20, 2005 11.43 11.43 11.34 11.40 1,298 -0.18(-1.60%)
Dec 19, 2005 11.56 11.59 11.56 11.59 2,109 -0.12(-1.05%)
Dec 16, 2005 11.71 11.72 11.71 11.71 3,894 +0.00(+0.00%)
Dec 15, 2005 11.71 11.72 11.71 11.71 2,433 +0.00(+0.00%)
Dec 14, 2005 11.71 11.71 11.71 11.71 486 +0.16(+1.39%)
Dec 13, 2005 11.55 11.55 11.55 11.55 649 +0.15(+1.30%)
Dec 12, 2005 11.55 11.56 11.40 11.40 2,758 -0.02(-0.22%)
Dec 09, 2005 11.37 11.43 11.37 11.43 1,460 +0.15(+1.31%)
Dec 08, 2005 11.28 11.28 11.28 11.28 0 +0.00(+0.00%)
Dec 07, 2005 11.28 11.28 11.28 11.28 811 -0.03(-0.27%)
Dec 06, 2005 11.31 11.31 11.31 11.31 0 +0.00(+0.00%)
Dec 05, 2005 11.33 11.44 11.31 11.31 7,139 +0.09(+0.82%)
Dec 02, 2005 11.34 11.34 11.22 11.22 973 -0.01(-0.06%)
Dec 01, 2005 11.19 11.22 11.19 11.22 973 +0.13(+1.17%)
Nov 30, 2005 11.09 11.18 11.04 11.09 4,705 -0.12(-1.10%)
Nov 29, 2005 11.22 11.22 11.22 11.22 0 -0.30(-2.62%)
Nov 25, 2005 11.52 11.52 11.52 11.52 486 -0.13(-1.11%)
Nov 23, 2005 11.49 11.80 11.49 11.65 3,731 +0.09(+0.80%)
Nov 22, 2005 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Nov 21, 2005 11.29 11.56 11.29 11.56 1,784 +0.33(+2.97%)
Nov 18, 2005 11.31 11.39 11.22 11.22 3,245 -0.02(-0.22%)
Nov 17, 2005 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Nov 16, 2005 11.22 11.25 11.19 11.25 5,030 +0.03(+0.27%)
Nov 15, 2005 11.47 11.22 11.22 11.22 5,841 -0.15(-1.36%)
Nov 14, 2005 11.49 11.52 11.37 11.37 4,381 +0.02(+0.22%)
Nov 11, 2005 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Nov 10, 2005 11.31 11.49 11.31 11.35 2,271 +0.14(+1.26%)
Nov 09, 2005 11.15 11.20 11.09 11.20 3,894 -0.10(-0.93%)
Nov 08, 2005 11.25 11.31 11.15 11.31 1,947 -0.06(-0.54%)
Nov 07, 2005 11.36 11.37 11.36 11.37 2,433 +0.14(+1.21%)
Nov 04, 2005 11.17 11.23 11.17 11.23 3,731 +0.20(+1.84%)
Nov 03, 2005 11.19 11.19 11.03 11.03 2,109 -0.10(-0.94%)
Nov 02, 2005 11.09 11.14 11.09 11.14 4,381 +0.17(+1.52%)
Nov 01, 2005 10.97 10.97 10.97 10.97 649 -0.12(-1.11%)
Oct 31, 2005 11.08 11.09 10.94 11.09 973 +0.01(+0.11%)
Oct 28, 2005 11.49 11.49 10.79 11.08 9,248 -0.41(-3.59%)
Oct 27, 2005 11.46 11.62 11.46 11.49 6,814 -0.09(-0.80%)
Oct 26, 2005 11.71 12.51 11.59 11.59 15,090 -0.22(-1.83%)
Oct 25, 2005 11.59 11.86 11.59 11.80 1,784 +0.59(+5.22%)
Oct 24, 2005 11.19 11.49 11.19 11.22 1,784 -0.06(-0.55%)
Oct 21, 2005 11.16 11.28 11.16 11.28 324 +0.12(+1.11%)
Oct 20, 2005 11.19 11.40 11.15 11.15 2,109 +0.12(+1.12%)
Oct 19, 2005 11.00 11.09 10.88 11.03 2,596 -0.09(-0.83%)
Oct 18, 2005 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Oct 17, 2005 11.12 11.12 11.12 11.12 811 -0.15(-1.37%)
Oct 14, 2005 11.40 11.40 11.28 11.28 1,298 +0.03(+0.27%)
Oct 13, 2005 11.25 11.25 11.25 11.25 324 -0.15(-1.35%)
Oct 12, 2005 11.40 11.49 11.22 11.40 6,003 -0.28(-2.43%)
Oct 11, 2005 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Oct 10, 2005 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Oct 07, 2005 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Oct 06, 2005 11.68 11.68 11.68 11.68 486 -0.21(-1.76%)
Oct 05, 2005 11.99 11.99 11.89 11.89 649 -0.22(-1.78%)
Oct 04, 2005 12.26 12.26 12.11 12.11 1,298 -0.03(-0.25%)
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.