Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
May 27, 2005 12.33 12.48 12.33 12.48 1,135 +0.00(+0.00%)
May 26, 2005 12.53 12.53 12.39 12.48 1,135 +0.14(+1.10%)
May 25, 2005 12.34 12.34 12.34 12.34 486 -0.23(-1.81%)
May 24, 2005 12.57 12.57 12.57 12.57 162 +0.15(+1.19%)
May 23, 2005 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
May 20, 2005 12.36 12.42 12.36 12.42 3,407 -0.05(-0.40%)
May 19, 2005 12.54 12.70 12.26 12.47 20,607 +0.01(+0.05%)
May 18, 2005 12.51 12.79 12.47 12.47 40,565 +0.01(+0.10%)
May 17, 2005 12.64 12.64 12.46 12.46 15,252 -0.12(-0.93%)
May 16, 2005 12.42 12.57 12.42 12.57 2,109 +0.14(+1.14%)
May 13, 2005 12.29 12.47 12.29 12.43 4,867 +0.07(+0.60%)
May 12, 2005 12.33 12.39 12.33 12.36 2,920 -0.12(-0.94%)
May 11, 2005 12.45 12.47 12.45 12.47 649 +0.09(+0.70%)
May 10, 2005 12.76 12.76 12.26 12.39 5,354 -0.59(-4.51%)
May 09, 2005 12.81 12.97 12.81 12.97 5,841 +0.15(+1.20%)
May 06, 2005 12.82 12.94 12.82 12.82 1,298 +0.17(+1.32%)
May 05, 2005 12.65 12.65 12.65 12.65 162 -0.01(-0.05%)
May 04, 2005 12.63 12.66 12.49 12.66 486 +0.20(+1.58%)
May 03, 2005 12.56 12.56 12.46 12.46 1,622 -0.04(-0.35%)
May 02, 2005 11.86 12.60 11.86 12.50 11,033 +0.62(+5.18%)
Apr 29, 2005 12.08 12.08 11.89 11.89 2,433 -0.28(-2.33%)
Apr 28, 2005 11.09 12.33 11.09 12.17 4,705 +1.76(+16.86%)
Apr 27, 2005 10.08 10.42 10.08 10.42 1,622 +0.51(+5.16%)
Apr 26, 2005 9.910 9.922 9.904 9.904 88,594 -0.07(-0.74%)
Apr 25, 2005 9.861 9.978 9.861 9.978 2,433 +0.31(+3.19%)
Apr 22, 2005 10.11 10.11 9.670 9.670 973 -0.33(-3.33%)
Apr 21, 2005 9.996 10.05 9.996 10.00 10,709 +0.00(+0.00%)
Apr 20, 2005 9.959 10.00 9.879 10.00 3,894 +0.02(+0.18%)
Apr 19, 2005 9.861 9.984 9.855 9.984 5,841 +0.30(+3.05%)
Apr 18, 2005 9.626 9.688 9.583 9.688 1,622 -0.11(-1.13%)
Apr 15, 2005 9.861 9.879 9.737 9.799 2,920 -0.06(-0.63%)
Apr 14, 2005 9.861 9.861 9.861 9.861 162 -0.33(-3.21%)
Apr 13, 2005 10.29 10.29 10.19 10.19 811 -0.23(-2.19%)
Apr 12, 2005 10.29 10.42 10.29 10.42 649 +0.00(+0.00%)
Apr 11, 2005 10.47 10.47 10.32 10.42 3,731 +0.09(+0.90%)
Apr 08, 2005 10.42 10.42 10.32 10.32 649 -0.25(-2.33%)
Apr 07, 2005 10.74 10.74 10.48 10.57 3,082 -0.28(-2.56%)
Apr 06, 2005 10.85 10.85 10.85 10.85 3,245 +0.18(+1.68%)
Apr 05, 2005 10.59 10.67 10.59 10.67 2,109 +0.00(+0.00%)
Apr 04, 2005 10.79 10.79 10.54 10.67 4,867 -0.12(-1.09%)
Apr 01, 2005 10.82 10.82 10.67 10.79 1,784 -0.16(-1.46%)
Mar 31, 2005 11.25 11.25 10.60 10.95 16,063 -0.33(-2.95%)
Mar 30, 2005 11.31 11.31 11.09 11.28 1,784 -0.03(-0.27%)
Mar 29, 2005 11.14 11.31 11.14 11.31 811 +0.17(+1.55%)
Mar 28, 2005 11.14 11.14 11.14 11.14 1,135 -0.01(-0.06%)
Mar 24, 2005 11.22 11.25 11.14 11.14 811 +0.02(+0.22%)
Mar 23, 2005 11.37 11.37 11.09 11.12 4,543 -0.44(-3.79%)
Mar 22, 2005 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Mar 21, 2005 11.41 11.56 11.28 11.56 1,135 -0.04(-0.37%)
Mar 18, 2005 11.60 11.60 11.60 11.60 162 +0.06(+0.48%)
Mar 17, 2005 11.52 11.54 11.52 11.54 324 +0.06(+0.54%)
Mar 16, 2005 11.50 11.60 11.48 11.48 4,543 -0.12(-1.01%)
Mar 15, 2005 11.38 11.60 11.23 11.60 4,867 +0.40(+3.58%)
Mar 14, 2005 11.05 11.20 10.91 11.20 7,950 +0.15(+1.39%)
Mar 11, 2005 11.03 11.04 11.03 11.04 1,622 +0.10(+0.96%)
Mar 10, 2005 10.85 10.94 10.85 10.94 3,569 -0.03(-0.28%)
Mar 09, 2005 11.28 11.28 10.96 10.97 10,709 -0.47(-4.09%)
Mar 08, 2005 11.38 11.56 11.31 11.44 6,490 +0.04(+0.32%)
Mar 07, 2005 11.67 11.67 11.28 11.40 6,003 -0.14(-1.23%)
Mar 04, 2005 11.35 11.54 11.34 11.54 6,977 +0.08(+0.70%)
Mar 03, 2005 11.50 11.50 11.35 11.46 973 -0.18(-1.54%)
Mar 02, 2005 11.77 11.88 11.56 11.64 6,328 -0.04(-0.32%)
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.