Skip to main content

Aarons Holdings Company (NY: AAN )

7.470 +0.060 (+0.81%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.38 16.55 16.38 16.55 1,846 +0.52(+3.24%)
Jan 28, 2005 16.38 16.38 16.03 16.03 692 -0.35(-2.12%)
Jan 27, 2005 15.96 16.38 15.96 16.38 692 +0.65(+4.13%)
Jan 26, 2005 16.46 16.46 15.60 15.73 3,923 -0.74(-4.47%)
Jan 25, 2005 16.59 16.59 16.46 16.46 1,154 -0.56(-3.31%)
Jan 24, 2005 17.33 17.33 17.03 17.03 1,500 -0.52(-2.96%)
Jan 21, 2005 17.69 17.69 17.55 17.55 230 -0.04(-0.25%)
Jan 20, 2005 17.59 17.59 17.59 17.59 923 -0.17(-0.98%)
Jan 19, 2005 17.81 17.81 17.61 17.76 692 -0.06(-0.34%)
Jan 18, 2005 17.55 17.85 17.55 17.82 2,423 -0.11(-0.63%)
Jan 14, 2005 17.81 17.94 17.81 17.94 230 +0.04(+0.24%)
Jan 13, 2005 17.89 17.89 17.89 17.89 0 +0.00(+0.00%)
Jan 12, 2005 17.55 17.89 17.33 17.89 1,615 +0.20(+1.13%)
Jan 11, 2005 17.76 17.76 17.63 17.69 5,654 -0.16(-0.87%)
Jan 10, 2005 17.64 17.85 17.55 17.85 1,154 +0.41(+2.33%)
Jan 07, 2005 18.11 18.11 17.33 17.44 5,654 -0.75(-4.14%)
Jan 06, 2005 18.37 18.37 17.95 18.20 5,193 -0.19(-1.04%)
Jan 05, 2005 18.20 18.39 18.20 18.39 577 +0.19(+1.05%)
Jan 04, 2005 18.98 18.98 18.20 18.20 5,077 -0.87(-4.55%)
Jan 03, 2005 19.24 19.24 19.06 19.06 1,731 -0.26(-1.35%)
Dec 31, 2004 19.32 19.32 19.32 19.32 0 +0.00(+0.00%)
Dec 30, 2004 19.26 19.32 19.18 19.32 1,269 -0.20(-1.02%)
Dec 29, 2004 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Dec 28, 2004 19.37 19.52 19.37 19.52 1,500 +0.33(+1.72%)
Dec 27, 2004 19.32 19.32 19.19 19.19 807 -0.26(-1.34%)
Dec 23, 2004 19.45 19.45 19.45 19.45 2,654 -0.13(-0.66%)
Dec 22, 2004 19.58 19.58 19.50 19.58 807 +0.17(+0.89%)
Dec 21, 2004 18.93 19.41 18.93 19.41 6,231 +0.65(+3.46%)
Dec 20, 2004 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Dec 17, 2004 18.76 18.76 18.76 18.76 692 -0.04(-0.23%)
Dec 16, 2004 18.81 18.81 18.32 18.80 6,808 -0.08(-0.41%)
Dec 15, 2004 18.88 18.88 18.88 18.88 577 -0.12(-0.64%)
Dec 14, 2004 18.89 19.00 18.89 19.00 3,000 +0.11(+0.60%)
Dec 13, 2004 18.50 18.89 18.20 18.89 9,809 +0.22(+1.16%)
Dec 10, 2004 18.67 18.67 18.67 18.67 115 -0.10(-0.51%)
Dec 09, 2004 18.80 18.80 18.63 18.77 3,000 -0.11(-0.60%)
Dec 08, 2004 18.60 18.90 18.59 18.88 5,077 +0.42(+2.30%)
Dec 07, 2004 19.11 19.11 18.46 18.46 3,923 -0.51(-2.69%)
Dec 06, 2004 18.97 18.97 18.97 18.97 0 +0.00(+0.00%)
Dec 03, 2004 19.27 19.28 18.97 18.97 1,154 -0.26(-1.35%)
Dec 02, 2004 19.15 19.24 19.06 19.23 3,231 +0.07(+0.36%)
Dec 01, 2004 19.02 19.24 19.02 19.16 120,248 +0.14(+0.73%)
Nov 30, 2004 19.15 19.15 18.93 19.02 8,193 -0.14(-0.72%)
Nov 29, 2004 19.15 19.16 19.06 19.16 7,385 +0.12(+0.64%)
Nov 26, 2004 18.85 19.04 18.85 19.04 3,577 +0.16(+0.83%)
Nov 24, 2004 18.37 18.88 18.37 18.88 7,039 -0.02(-0.09%)
Nov 23, 2004 18.37 18.90 18.28 18.90 7,731 +0.62(+3.41%)
Nov 22, 2004 18.33 18.33 17.97 18.28 6,577 +0.08(+0.43%)
Nov 19, 2004 18.20 18.20 18.20 18.20 577 +0.00(+0.00%)
Nov 18, 2004 18.11 18.20 17.98 18.20 3,577 +0.43(+2.44%)
Nov 17, 2004 17.50 17.76 17.50 17.76 692 +0.43(+2.50%)
Nov 16, 2004 17.29 17.34 17.24 17.33 3,462 +0.26(+1.52%)
Nov 15, 2004 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Nov 12, 2004 17.05 17.07 17.05 17.07 2,308 +0.17(+1.03%)
Nov 11, 2004 17.03 17.20 16.90 16.90 11,540 -0.30(-1.76%)
Nov 10, 2004 17.33 17.88 17.07 17.20 11,193 +0.09(+0.51%)
Nov 09, 2004 17.33 17.42 17.11 17.11 16,502 -0.01(-0.05%)
Nov 08, 2004 16.99 17.85 16.99 17.12 16,964 -0.12(-0.70%)
Nov 05, 2004 17.51 17.51 17.15 17.24 7,270 -0.25(-1.44%)
Nov 04, 2004 17.31 17.68 17.20 17.50 9,462 +0.29(+1.71%)
Nov 03, 2004 17.33 17.38 17.11 17.20 6,000 -0.06(-0.35%)
Nov 02, 2004 17.02 17.26 17.02 17.26 1,038 -0.07(-0.40%)
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.