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 (%)
Nov 30, 2007 19.45 19.70 19.45 19.70 200 +1.03(+5.52%)
Nov 29, 2007 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 28, 2007 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 27, 2007 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 26, 2007 18.67 18.67 18.67 18.67 100 -0.26(-1.37%)
Nov 23, 2007 18.95 18.95 18.93 18.93 600 -0.08(-0.42%)
Nov 21, 2007 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Nov 20, 2007 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Nov 19, 2007 19.01 19.01 19.01 19.01 200 -1.97(-9.39%)
Nov 16, 2007 20.98 20.98 20.98 20.98 0 +1.50(+7.70%)
Nov 15, 2007 19.48 19.48 19.48 19.48 0 +0.00(+0.00%)
Nov 14, 2007 19.48 19.48 19.48 19.48 100 -0.50(-2.50%)
Nov 13, 2007 19.50 19.98 19.50 19.98 1,600 +0.98(+5.16%)
Nov 12, 2007 19.00 19.00 19.00 19.00 100 +0.26(+1.39%)
Nov 09, 2007 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Nov 08, 2007 19.21 19.21 18.00 18.74 2,300 -0.76(-3.90%)
Nov 07, 2007 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Nov 06, 2007 19.67 19.67 19.50 19.50 200 -0.24(-1.22%)
Nov 05, 2007 19.74 19.74 19.74 19.74 500 +0.49(+2.55%)
Nov 02, 2007 19.05 19.25 19.05 19.25 1,300 +0.10(+0.52%)
Nov 01, 2007 18.66 19.16 18.66 19.15 1,000 -0.51(-2.59%)
Oct 31, 2007 19.66 19.66 19.66 19.66 100 +0.66(+3.47%)
Oct 30, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 29, 2007 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Oct 26, 2007 19.00 19.00 19.00 19.00 100 +0.03(+0.16%)
Oct 25, 2007 19.18 19.50 18.97 18.97 1,100 -0.71(-3.61%)
Oct 24, 2007 19.80 19.80 19.55 19.68 600 -0.32(-1.60%)
Oct 23, 2007 20.32 20.32 20.00 20.00 800 +0.05(+0.25%)
Oct 19, 2007 19.95 19.95 19.95 19.95 500 -0.04(-0.20%)
Oct 18, 2007 19.99 19.99 19.99 19.99 0 +0.00(+0.00%)
Oct 17, 2007 20.48 20.48 19.99 19.99 600 -0.26(-1.28%)
Oct 16, 2007 20.25 20.25 20.25 20.25 100 -0.19(-0.93%)
Oct 15, 2007 20.44 20.44 20.44 20.44 0 +0.00(+0.00%)
Oct 12, 2007 20.46 20.46 20.44 20.44 200 +0.18(+0.89%)
Oct 11, 2007 20.01 20.60 20.01 20.26 4,100 -0.79(-3.75%)
Oct 10, 2007 21.05 21.05 21.05 21.05 100 +0.40(+1.94%)
Oct 09, 2007 20.85 20.85 20.65 20.65 700 -0.35(-1.67%)
Oct 08, 2007 21.25 21.25 20.95 21.00 1,800 -0.05(-0.24%)
Oct 05, 2007 21.00 21.50 21.00 21.05 1,200 -0.15(-0.71%)
Oct 04, 2007 21.30 21.45 21.10 21.20 1,200 +0.10(+0.47%)
Oct 03, 2007 21.10 21.10 21.00 21.10 900 -0.14(-0.66%)
Oct 02, 2007 21.15 21.30 16.92 21.24 900 -0.11(-0.52%)
Oct 01, 2007 21.60 21.60 21.35 21.35 200 -0.05(-0.23%)
Sep 28, 2007 22.39 22.39 21.40 21.40 7,200 -1.00(-4.46%)
Sep 27, 2007 22.10 22.50 22.10 22.40 500 +0.15(+0.67%)
Sep 26, 2007 21.65 22.25 21.65 22.25 1,200 +0.40(+1.83%)
Sep 25, 2007 20.74 21.85 20.74 21.85 1,500 +1.31(+6.38%)
Sep 24, 2007 19.90 20.54 19.90 20.54 800 +0.44(+2.19%)
Sep 21, 2007 21.89 21.89 20.10 20.10 2,700 -1.74(-7.97%)
Sep 20, 2007 23.00 23.00 21.84 21.84 5,400 -0.92(-4.04%)
Sep 19, 2007 22.50 23.10 22.50 22.76 900 -0.94(-3.97%)
Sep 18, 2007 23.45 23.70 23.45 23.70 600 +0.05(+0.21%)
Sep 17, 2007 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Sep 14, 2007 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Sep 13, 2007 24.00 24.00 23.65 23.65 400 +0.64(+2.78%)
Sep 12, 2007 23.00 23.01 23.00 23.01 700 +0.01(+0.04%)
Sep 11, 2007 22.00 23.00 22.00 23.00 800 +0.25(+1.10%)
Sep 10, 2007 23.25 23.25 22.75 22.75 2,000 -0.74(-3.15%)
Sep 07, 2007 23.49 23.49 23.49 23.49 0 +0.00(+0.00%)
Sep 06, 2007 23.25 23.49 23.25 23.49 400 -0.01(-0.04%)
Sep 05, 2007 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
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.