Skip to main content

Aarons Holdings Company (NY: AAN )

15.55 -0.16 (-1.02%)
Streaming Delayed Price Updated: 3:13 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 12.10 12.42 12.05 12.42 9,573 +0.25(+2.08%)
Aug 30, 2005 12.43 12.43 12.02 12.17 6,490 -0.46(-3.61%)
Aug 29, 2005 12.85 12.85 12.45 12.63 4,705 -0.31(-2.43%)
Aug 26, 2005 12.92 12.94 12.92 12.94 5,516 -0.01(-0.05%)
Aug 25, 2005 12.88 12.95 12.88 12.95 2,920 +0.03(+0.24%)
Aug 24, 2005 12.97 13.13 12.92 12.92 4,705 -0.12(-0.90%)
Aug 23, 2005 13.03 13.03 13.03 13.03 162 -0.15(-1.17%)
Aug 22, 2005 13.37 13.40 13.19 13.19 10,222 -0.25(-1.83%)
Aug 19, 2005 13.44 13.56 13.35 13.44 12,331 -0.12(-0.91%)
Aug 18, 2005 13.56 13.56 13.56 13.56 162 -0.18(-1.35%)
Aug 17, 2005 13.37 13.74 13.37 13.74 1,460 +0.19(+1.41%)
Aug 16, 2005 13.63 13.63 13.55 13.55 486 -0.23(-1.65%)
Aug 15, 2005 14.05 14.10 13.68 13.78 9,411 -0.02(-0.18%)
Aug 12, 2005 13.44 13.80 13.44 13.80 4,867 +0.26(+1.91%)
Aug 11, 2005 12.94 13.55 12.94 13.55 8,599 +0.48(+3.68%)
Aug 10, 2005 13.24 13.24 13.07 13.07 7,139 -0.05(-0.38%)
Aug 09, 2005 13.11 13.11 13.11 13.11 0 +0.00(+0.00%)
Aug 08, 2005 13.11 13.11 13.11 13.11 973 -0.10(-0.79%)
Aug 05, 2005 13.25 13.31 12.88 13.22 26,610 -0.01(-0.09%)
Aug 04, 2005 13.31 13.32 13.23 13.23 5,679 -0.27(-1.96%)
Aug 03, 2005 13.44 13.56 13.44 13.50 14,278 +0.06(+0.46%)
Aug 02, 2005 13.56 13.56 13.21 13.44 24,825 -0.16(-1.18%)
Aug 01, 2005 13.59 13.68 13.55 13.60 3,894 +0.04(+0.32%)
Jul 29, 2005 12.88 13.55 12.88 13.55 21,093 +0.70(+5.47%)
Jul 28, 2005 13.07 13.50 12.76 12.85 71,556 +0.46(+3.73%)
Jul 27, 2005 12.94 13.01 12.39 12.39 19,795 -0.74(-5.63%)
Jul 26, 2005 13.37 13.37 13.00 13.13 6,003 -0.43(-3.18%)
Jul 25, 2005 13.56 13.56 13.56 13.56 811 -0.06(-0.45%)
Jul 22, 2005 13.62 13.65 13.62 13.62 7,788 -0.26(-1.86%)
Jul 21, 2005 13.88 13.88 13.88 13.88 162 -0.12(-0.84%)
Jul 20, 2005 13.93 14.00 13.90 14.00 5,030 +0.10(+0.71%)
Jul 19, 2005 13.63 13.90 13.63 13.90 5,192 +0.03(+0.22%)
Jul 18, 2005 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jul 15, 2005 13.87 13.87 13.87 13.87 2,271 +0.00(+0.00%)
Jul 14, 2005 14.11 14.11 13.87 13.87 1,622 -0.38(-2.64%)
Jul 13, 2005 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Jul 12, 2005 14.19 14.24 14.19 14.24 2,920 +0.00(+0.00%)
Jul 11, 2005 14.17 14.54 14.17 14.24 8,113 +0.29(+2.08%)
Jul 08, 2005 13.82 13.95 13.74 13.95 8,599 +0.20(+1.48%)
Jul 07, 2005 13.68 13.75 13.68 13.75 486 -0.18(-1.28%)
Jul 06, 2005 14.17 14.17 13.93 13.93 5,030 -0.49(-3.42%)
Jul 05, 2005 14.14 14.42 14.14 14.42 3,082 +0.28(+1.96%)
Jul 01, 2005 13.80 14.14 13.77 14.14 7,301 +0.12(+0.88%)
Jun 30, 2005 13.87 14.02 13.87 14.02 486 +0.35(+2.57%)
Jun 29, 2005 13.50 13.67 13.50 13.67 1,298 +0.42(+3.16%)
Jun 28, 2005 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Jun 27, 2005 13.25 13.25 13.16 13.25 973 +0.18(+1.42%)
Jun 24, 2005 13.53 13.53 13.07 13.07 10,222 -0.71(-5.15%)
Jun 23, 2005 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Jun 22, 2005 13.50 13.77 13.50 13.77 1,460 +0.09(+0.68%)
Jun 21, 2005 13.72 13.72 13.68 13.68 324 -0.12(-0.89%)
Jun 20, 2005 13.68 13.81 13.68 13.80 5,354 +0.06(+0.45%)
Jun 17, 2005 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Jun 16, 2005 13.56 13.74 13.56 13.74 973 +0.28(+2.11%)
Jun 15, 2005 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Jun 14, 2005 13.34 13.46 13.34 13.46 1,784 +0.24(+1.82%)
Jun 13, 2005 13.10 13.22 13.06 13.22 2,271 +0.00(+0.00%)
Jun 10, 2005 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Jun 09, 2005 13.19 13.37 13.19 13.22 2,109 +0.25(+1.90%)
Jun 08, 2005 13.24 13.34 12.97 12.97 4,867 -0.29(-2.18%)
Jun 07, 2005 13.00 13.26 13.00 13.26 2,758 +0.27(+2.04%)
Jun 06, 2005 13.00 13.00 13.00 13.00 486 +0.06(+0.43%)
Jun 03, 2005 12.92 12.94 12.80 12.94 3,731 +0.12(+0.96%)
Jun 02, 2005 12.57 12.92 12.57 12.82 4,381 +0.06(+0.48%)
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.