Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 15.84 15.84 15.77 15.77 482 -0.25(-1.55%)
Apr 27, 2007 16.01 16.01 16.01 16.01 0 +0.00(+0.00%)
Apr 26, 2007 16.01 16.01 16.01 16.01 1,125 -0.07(-0.43%)
Apr 25, 2007 15.86 16.08 15.86 16.08 1,607 +0.47(+3.03%)
Apr 24, 2007 15.61 15.61 15.61 15.61 482 -0.06(-0.36%)
Apr 23, 2007 15.45 15.67 15.45 15.67 2,733 +0.43(+2.82%)
Apr 20, 2007 15.08 15.24 15.08 15.24 803 +0.45(+3.03%)
Apr 19, 2007 14.81 14.99 14.79 14.79 1,447 -0.29(-1.90%)
Apr 18, 2007 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Apr 17, 2007 14.93 15.08 14.93 15.08 643 +0.27(+1.85%)
Apr 16, 2007 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Apr 13, 2007 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Apr 12, 2007 14.93 14.93 14.80 14.80 321 -0.19(-1.24%)
Apr 11, 2007 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Apr 10, 2007 14.91 14.99 14.91 14.99 2,090 +0.35(+2.38%)
Apr 09, 2007 14.64 14.64 14.64 14.64 160 -0.27(-1.84%)
Apr 05, 2007 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 04, 2007 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 03, 2007 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
Apr 02, 2007 14.91 14.91 14.91 14.91 1,607 -0.02(-0.17%)
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%)
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.