Aarons Holdings Company (NY: AAN )

24.21 USD +0.15 (+0.62%)
Streaming Delayed Price Updated: 3:29 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2007 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Aug 31, 2007 23.50 23.50 23.50 23.50 100 +0.50(+2.17%)
Aug 30, 2007 23.00 23.00 23.00 23.00 500 -0.25(-1.08%)
Aug 29, 2007 23.25 23.25 23.25 23.25 100 +0.25(+1.09%)
Aug 28, 2007 23.25 23.25 23.00 23.00 400 -0.80(-3.36%)
Aug 27, 2007 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Aug 24, 2007 23.00 23.80 23.00 23.80 1,700 +0.30(+1.28%)
Aug 23, 2007 23.51 23.51 23.50 23.50 200 -0.50(-2.08%)
Aug 22, 2007 23.75 24.00 23.75 24.00 200 -0.14(-0.58%)
Aug 21, 2007 23.50 24.26 23.50 24.14 1,300 +0.89(+3.83%)
Aug 20, 2007 23.50 23.50 23.00 23.25 2,000 +0.00(+0.00%)
Aug 17, 2007 24.00 24.00 23.25 23.25 500 +0.05(+0.22%)
Aug 16, 2007 22.75 23.25 22.75 23.20 700 +0.70(+3.11%)
Aug 15, 2007 22.25 22.50 22.25 22.50 1,000 +0.50(+2.27%)
Aug 14, 2007 22.75 22.75 22.00 22.00 1,300 -0.50(-2.22%)
Aug 13, 2007 22.75 22.75 22.50 22.50 300 -0.50(-2.17%)
Aug 10, 2007 23.40 23.40 23.00 23.00 700 -0.20(-0.86%)
Aug 09, 2007 23.30 23.30 23.20 23.20 400 -0.27(-1.15%)
Aug 08, 2007 23.00 23.47 23.00 23.47 1,600 +0.82(+3.62%)
Aug 07, 2007 22.75 22.75 22.50 22.65 1,900 +0.15(+0.67%)
Aug 06, 2007 22.00 22.50 22.00 22.50 1,400 +0.15(+0.67%)
Aug 03, 2007 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Aug 02, 2007 22.35 22.35 22.35 22.35 0 +0.00(+0.00%)
Aug 01, 2007 22.60 22.60 22.35 22.35 500 +0.03(+0.13%)
Jul 31, 2007 22.55 22.80 22.30 22.32 16,400 -0.08(-0.36%)
Jul 30, 2007 22.40 22.40 22.40 22.40 200 -0.40(-1.75%)
Jul 27, 2007 22.60 22.95 22.60 22.80 19,300 +0.49(+2.20%)
Jul 26, 2007 22.61 22.61 22.05 22.31 6,300 -0.69(-3.00%)
Jul 25, 2007 23.76 23.76 22.75 23.00 21,200 -1.40(-5.74%)
Jul 24, 2007 24.75 24.75 24.40 24.40 200 -0.82(-3.25%)
Jul 23, 2007 25.75 25.75 25.21 25.22 1,200 -0.78(-3.00%)
Jul 20, 2007 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 19, 2007 26.00 26.00 26.00 26.00 300 +1.40(+5.69%)
Jul 18, 2007 25.50 25.50 24.01 24.60 9,600 -1.00(-3.91%)
Jul 17, 2007 26.00 26.00 25.25 25.60 900 -0.15(-0.58%)
Jul 16, 2007 25.99 25.99 25.75 25.75 1,100 -0.25(-0.96%)
Jul 13, 2007 25.97 26.00 25.97 26.00 300 +0.10(+0.39%)
Jul 12, 2007 25.94 26.16 25.86 25.90 2,100 -0.04(-0.15%)
Jul 11, 2007 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 10, 2007 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 09, 2007 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 06, 2007 25.94 25.94 25.94 25.94 200 -0.16(-0.61%)
Jul 05, 2007 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jul 03, 2007 26.10 26.10 26.10 26.10 100 +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.