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 29, 2005 19.60 19.60 19.29 19.29 1,500 -0.46(-2.33%)
Apr 28, 2005 18.00 20.00 18.00 19.75 2,900 +2.85(+16.86%)
Apr 27, 2005 16.35 16.90 16.35 16.90 1,000 +0.83(+5.16%)
Apr 26, 2005 16.08 16.10 16.07 16.07 54,600 -0.12(-0.74%)
Apr 25, 2005 16.00 16.19 16.00 16.19 1,500 +0.50(+3.19%)
Apr 22, 2005 16.40 16.40 15.69 15.69 600 -0.54(-3.33%)
Apr 21, 2005 16.22 16.30 16.22 16.23 6,600 +0.00(+0.00%)
Apr 20, 2005 16.16 16.23 16.03 16.23 2,400 +0.03(+0.19%)
Apr 19, 2005 16.00 16.20 15.99 16.20 3,600 +0.48(+3.05%)
Apr 18, 2005 15.62 15.72 15.55 15.72 1,000 -0.18(-1.13%)
Apr 15, 2005 16.00 16.03 15.80 15.90 1,800 -0.10(-0.62%)
Apr 14, 2005 16.00 16.00 16.00 16.00 100 -0.53(-3.21%)
Apr 13, 2005 16.70 16.70 16.53 16.53 500 -0.37(-2.19%)
Apr 12, 2005 16.70 16.90 16.70 16.90 400 +0.00(+0.00%)
Apr 11, 2005 16.99 16.99 16.75 16.90 2,300 +0.15(+0.90%)
Apr 08, 2005 16.90 16.90 16.75 16.75 400 -0.40(-2.33%)
Apr 07, 2005 17.42 17.42 17.00 17.15 1,900 -0.45(-2.56%)
Apr 06, 2005 17.60 17.60 17.60 17.60 2,000 +0.29(+1.68%)
Apr 05, 2005 17.18 17.31 17.18 17.31 1,300 +0.00(+0.00%)
Apr 04, 2005 17.50 17.50 17.10 17.31 3,000 -0.19(-1.09%)
Apr 01, 2005 17.55 17.55 17.32 17.50 1,100 -0.26(-1.46%)
Mar 31, 2005 18.25 18.25 17.20 17.76 9,900 -0.54(-2.95%)
Mar 30, 2005 18.35 18.35 18.00 18.30 1,100 -0.05(-0.27%)
Mar 29, 2005 18.08 18.35 18.08 18.35 500 +0.28(+1.55%)
Mar 28, 2005 18.07 18.08 18.07 18.07 700 -0.01(-0.06%)
Mar 24, 2005 18.20 18.25 18.08 18.08 500 +0.04(+0.22%)
Mar 23, 2005 18.45 18.45 18.00 18.04 2,800 -0.71(-3.79%)
Mar 22, 2005 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Mar 21, 2005 18.51 18.75 18.30 18.75 700 -0.07(-0.37%)
Mar 18, 2005 18.82 18.82 18.82 18.82 100 +0.09(+0.48%)
Mar 17, 2005 18.69 18.73 18.69 18.73 200 +0.10(+0.54%)
Mar 16, 2005 18.66 18.82 18.63 18.63 2,800 -0.19(-1.01%)
Mar 15, 2005 18.46 18.82 18.23 18.82 3,000 +0.65(+3.58%)
Mar 14, 2005 17.93 18.17 17.70 18.17 4,900 +0.25(+1.40%)
Mar 11, 2005 17.90 17.92 17.90 17.92 1,000 +0.17(+0.96%)
Mar 10, 2005 17.60 17.75 17.60 17.75 2,200 -0.05(-0.28%)
Mar 09, 2005 18.30 18.30 17.79 17.80 6,600 -0.76(-4.09%)
Mar 08, 2005 18.46 18.75 18.35 18.56 4,000 +0.06(+0.32%)
Mar 07, 2005 18.94 18.94 18.30 18.50 3,700 -0.23(-1.23%)
Mar 04, 2005 18.41 18.73 18.40 18.73 4,300 +0.13(+0.70%)
Mar 03, 2005 18.66 18.66 18.41 18.60 600 -0.29(-1.54%)
Mar 02, 2005 19.10 19.27 18.75 18.89 3,900 -0.06(-0.32%)
Mar 01, 2005 18.79 19.00 18.79 18.95 4,200 +0.24(+1.28%)
Feb 28, 2005 18.50 18.71 18.50 18.71 2,200 +0.21(+1.14%)
Feb 25, 2005 18.00 18.74 18.00 18.50 3,300 +0.58(+3.24%)
Feb 24, 2005 19.00 19.01 17.73 17.92 16,100 -1.28(-6.67%)
Feb 23, 2005 19.01 19.20 19.01 19.20 2,100 +0.04(+0.21%)
Feb 22, 2005 19.50 19.50 19.16 19.16 4,900 -0.58(-2.94%)
Feb 18, 2005 19.83 19.85 19.74 19.74 3,800 -0.09(-0.45%)
Feb 17, 2005 19.98 20.01 19.76 19.83 6,900 +0.04(+0.20%)
Feb 16, 2005 19.80 19.81 19.79 19.79 5,500 +0.04(+0.20%)
Feb 15, 2005 19.80 19.80 19.74 19.75 6,000 -0.05(-0.25%)
Feb 14, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 11, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 10, 2005 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
Feb 09, 2005 20.01 20.01 19.80 19.80 3,000 -0.20(-1.00%)
Feb 08, 2005 20.05 20.05 20.00 20.00 600 -0.09(-0.45%)
Feb 07, 2005 20.18 20.18 20.09 20.09 900 +0.10(+0.50%)
Feb 04, 2005 19.68 19.99 19.68 19.99 2,100 +0.45(+2.30%)
Feb 03, 2005 19.60 19.60 19.50 19.54 1,100 -0.36(-1.81%)
Feb 02, 2005 19.55 20.00 19.55 19.90 1,900 +0.50(+2.58%)
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.