Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 16.09 16.09 16.09 16.09 811 +0.12(+0.77%)
Jun 28, 2007 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Jun 27, 2007 15.65 15.96 15.53 15.96 2,433 +0.25(+1.57%)
Jun 26, 2007 15.72 15.72 15.72 15.72 162 +0.31(+2.00%)
Jun 25, 2007 15.36 15.41 15.36 15.41 1,622 +0.00(+0.00%)
Jun 22, 2007 15.67 15.67 15.41 15.41 1,135 -0.40(-2.53%)
Jun 21, 2007 15.68 15.81 15.68 15.81 649 -0.15(-0.97%)
Jun 20, 2007 15.90 15.96 15.90 15.96 649 -0.10(-0.61%)
Jun 19, 2007 16.06 16.06 16.06 16.06 162 -0.05(-0.31%)
Jun 18, 2007 16.36 16.36 16.11 16.11 811 -0.35(-2.13%)
Jun 15, 2007 16.60 16.60 16.29 16.46 973 +1.03(+6.67%)
Jun 14, 2007 15.43 15.43 15.43 15.43 486 +0.02(+0.16%)
Jun 13, 2007 15.36 15.48 15.22 15.41 3,569 +0.00(+0.00%)
Jun 12, 2007 15.31 15.56 15.31 15.41 3,407 -0.03(-0.20%)
Jun 11, 2007 15.34 15.44 15.34 15.44 2,758 -0.15(-0.95%)
Jun 08, 2007 15.52 15.59 15.30 15.59 2,109 +0.06(+0.36%)
Jun 07, 2007 15.81 15.81 15.53 15.53 1,784 -0.34(-2.14%)
Jun 06, 2007 15.99 15.99 15.87 15.87 973 -0.25(-1.57%)
Jun 05, 2007 16.12 16.12 16.12 16.12 324 -0.01(-0.08%)
Jun 04, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jun 01, 2007 16.01 16.13 16.01 16.13 2,596 +0.30(+1.87%)
May 31, 2007 15.81 15.93 15.81 15.84 973 +0.23(+1.50%)
May 30, 2007 15.52 15.60 15.44 15.60 2,109 +0.32(+2.10%)
May 29, 2007 15.35 15.35 15.28 15.28 811 +0.18(+1.22%)
May 25, 2007 15.11 15.11 15.10 15.10 2,109 -0.17(-1.13%)
May 24, 2007 15.27 15.27 15.27 15.27 324 -0.04(-0.28%)
May 23, 2007 15.53 15.53 15.31 15.31 2,109 +0.00(+0.00%)
May 22, 2007 15.41 15.41 15.31 15.31 973 -0.12(-0.80%)
May 21, 2007 15.34 15.59 15.34 15.44 4,543 +0.10(+0.64%)
May 18, 2007 15.07 15.34 15.03 15.34 4,056 +0.25(+1.63%)
May 17, 2007 15.17 15.18 15.00 15.09 649 -0.16(-1.05%)
May 16, 2007 15.22 15.25 15.22 15.25 4,381 -0.12(-0.76%)
May 15, 2007 15.37 15.37 15.37 15.37 324 -0.25(-1.62%)
May 14, 2007 15.62 15.62 15.62 15.62 649 -0.25(-1.59%)
May 11, 2007 15.88 15.88 15.88 15.88 162 +0.25(+1.62%)
May 10, 2007 15.81 15.94 15.62 15.62 811 -0.12(-0.78%)
May 09, 2007 15.90 15.90 15.75 15.75 1,460 -0.18(-1.12%)
May 08, 2007 15.93 15.93 15.93 15.93 324 -0.25(-1.56%)
May 07, 2007 15.72 16.18 15.72 16.18 6,328 +0.30(+1.90%)
May 04, 2007 15.78 16.18 15.78 15.88 3,569 -0.06(-0.35%)
May 03, 2007 15.93 15.93 15.93 15.93 1,784 -0.09(-0.58%)
May 02, 2007 15.77 16.02 15.52 16.02 2,596 +0.40(+2.56%)
May 01, 2007 15.62 15.62 15.62 15.62 0 +0.00(+0.00%)
Apr 30, 2007 15.70 15.70 15.62 15.62 486 -0.25(-1.55%)
Apr 27, 2007 15.87 15.87 15.87 15.87 0 +0.00(+0.00%)
Apr 26, 2007 15.87 15.87 15.87 15.87 1,135 -0.07(-0.43%)
Apr 25, 2007 15.72 15.94 15.72 15.94 1,622 +0.47(+3.03%)
Apr 24, 2007 15.47 15.47 15.47 15.47 486 -0.06(-0.36%)
Apr 23, 2007 15.31 15.52 15.31 15.52 2,758 +0.43(+2.82%)
Apr 20, 2007 14.95 15.10 14.95 15.10 811 +0.44(+3.03%)
Apr 19, 2007 14.67 14.85 14.66 14.66 1,460 -0.28(-1.90%)
Apr 18, 2007 14.94 14.94 14.94 14.94 0 +0.00(+0.00%)
Apr 17, 2007 14.79 14.94 14.79 14.94 649 +0.27(+1.85%)
Apr 16, 2007 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Apr 13, 2007 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Apr 12, 2007 14.79 14.79 14.67 14.67 324 -0.18(-1.24%)
Apr 11, 2007 14.85 14.85 14.85 14.85 0 +0.00(+0.00%)
Apr 10, 2007 14.78 14.85 14.78 14.85 2,109 +0.35(+2.38%)
Apr 09, 2007 14.51 14.51 14.51 14.51 162 -0.27(-1.84%)
Apr 05, 2007 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Apr 04, 2007 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Apr 03, 2007 14.78 14.78 14.78 14.78 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.