Aarons Holdings Company (NY: AAN )

11.86 -0.15 (-1.25%)
Streaming Delayed Price Updated: 1:33 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Mar 29, 2007 15.14 15.32 14.93 14.94 13,184 -0.21(-1.35%)
Mar 28, 2007 15.21 15.21 15.14 15.14 643 -0.07(-0.45%)
Mar 27, 2007 15.24 15.24 15.21 15.21 2,251 -0.24(-1.57%)
Mar 26, 2007 15.22 15.59 15.22 15.46 2,251 +0.53(+3.54%)
Mar 23, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Mar 22, 2007 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Mar 21, 2007 14.92 14.93 14.80 14.93 3,537 -0.24(-1.60%)
Mar 20, 2007 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Mar 19, 2007 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Mar 16, 2007 14.80 15.17 14.80 15.17 643 +0.17(+1.16%)
Mar 15, 2007 14.99 14.99 14.99 14.99 321 +0.19(+1.26%)
Mar 14, 2007 14.80 14.81 14.80 14.81 4,823 -0.06(-0.38%)
Mar 13, 2007 14.94 14.93 14.86 14.86 16,722 -0.07(-0.50%)
Mar 12, 2007 14.94 14.94 14.94 14.94 643 -0.06(-0.37%)
Mar 09, 2007 14.93 14.99 14.80 14.99 5,306 +0.19(+1.30%)
Mar 08, 2007 14.96 14.99 14.80 14.80 3,055 -0.01(-0.04%)
Mar 07, 2007 14.93 14.93 14.81 14.81 3,698 -0.27(-1.81%)
Mar 06, 2007 14.62 15.08 14.62 15.08 1,929 +0.37(+2.49%)
Mar 05, 2007 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Mar 02, 2007 14.79 14.79 14.71 14.71 1,768 -0.21(-1.42%)
Mar 01, 2007 14.62 15.15 14.62 14.93 5,306 +0.07(+0.50%)
Feb 28, 2007 15.14 15.14 14.55 14.85 10,772 -0.54(-3.52%)
Feb 27, 2007 15.24 15.39 15.24 15.39 803 -0.24(-1.51%)
Feb 26, 2007 15.39 15.63 15.39 15.63 1,447 +0.07(+0.48%)
Feb 23, 2007 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Feb 22, 2007 15.47 15.55 15.30 15.55 3,215 -0.16(-0.99%)
Feb 21, 2007 16.61 16.61 15.64 15.71 3,055 -0.95(-5.68%)
Feb 20, 2007 16.64 16.66 16.64 16.66 1,125 +0.07(+0.41%)
Feb 16, 2007 16.40 16.59 16.33 16.59 3,376 +0.09(+0.57%)
Feb 15, 2007 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Feb 14, 2007 16.49 16.49 16.49 16.49 160 +0.01(+0.08%)
Feb 13, 2007 16.31 16.51 16.31 16.48 4,019 +0.17(+1.07%)
Feb 12, 2007 16.32 16.39 16.09 16.31 9,004 -0.02(-0.15%)
Feb 09, 2007 16.80 16.80 16.33 16.33 4,502 -0.46(-2.74%)
Feb 08, 2007 17.10 17.10 16.79 16.79 964 -0.32(-1.89%)
Feb 07, 2007 16.80 17.12 16.80 17.12 1,125 +0.42(+2.50%)
Feb 06, 2007 16.64 16.70 16.64 16.70 1,447 +0.31(+1.90%)
Feb 05, 2007 16.39 16.39 16.39 16.39 321 -0.07(-0.42%)
Feb 02, 2007 16.33 16.46 16.33 16.46 2,572 +0.13(+0.80%)
Feb 01, 2007 16.43 16.43 16.33 16.33 1,125 -0.15(-0.91%)
Jan 31, 2007 16.36 16.47 16.17 16.47 1,286 +0.30(+1.88%)
Jan 30, 2007 16.33 16.33 16.17 16.17 643 -0.30(-1.85%)
Jan 29, 2007 16.38 16.48 16.21 16.47 3,055 +0.19(+1.18%)
Jan 26, 2007 16.28 16.28 16.28 16.28 803 +0.09(+0.54%)
Jan 25, 2007 16.29 16.29 16.20 16.20 4,823 -0.26(-1.59%)
Jan 24, 2007 16.46 16.46 16.46 16.46 321 +0.07(+0.46%)
Jan 23, 2007 16.14 16.38 16.14 16.38 2,090 +0.30(+1.90%)
Jan 22, 2007 16.57 16.73 16.08 16.08 3,537 -0.34(-2.08%)
Jan 19, 2007 16.26 16.42 16.26 16.42 2,411 +0.31(+1.93%)
Jan 18, 2007 16.08 16.23 15.89 16.11 2,411 -0.12(-0.73%)
Jan 17, 2007 16.23 16.23 16.23 16.23 643 -0.07(-0.46%)
Jan 16, 2007 16.17 16.48 16.17 16.30 7,878 +0.13(+0.81%)
Jan 12, 2007 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Jan 11, 2007 16.02 16.17 16.02 16.17 1,286 +0.30(+1.92%)
Jan 10, 2007 16.01 16.11 15.87 15.87 803 +0.00(+0.00%)
Jan 09, 2007 15.87 15.87 15.86 15.87 1,607 -0.12(-0.74%)
Jan 08, 2007 15.80 15.98 15.80 15.98 803 +0.21(+1.30%)
Jan 05, 2007 15.87 15.87 15.78 15.78 643 -0.24(-1.48%)
Jan 04, 2007 15.70 16.01 15.70 16.01 5,949 +0.16(+0.98%)
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.