Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 18.57 19.05 18.35 19.05 2,996 +0.35(+1.86%)
Jan 30, 2006 19.09 19.09 18.70 18.70 1,267 -0.17(-0.92%)
Jan 27, 2006 18.66 18.87 18.66 18.87 806 +0.43(+2.35%)
Jan 26, 2006 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Jan 25, 2006 18.44 18.44 18.44 18.44 230 +0.23(+1.24%)
Jan 24, 2006 18.18 18.21 18.18 18.21 576 +0.21(+1.16%)
Jan 23, 2006 18.31 18.31 17.96 18.01 1,037 -0.09(-0.48%)
Jan 20, 2006 18.33 18.33 18.01 18.09 7,145 -0.13(-0.71%)
Jan 19, 2006 17.66 18.22 17.66 18.22 2,189 +0.82(+4.69%)
Jan 18, 2006 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Jan 17, 2006 17.41 17.41 17.41 17.41 115 -0.22(-1.23%)
Jan 13, 2006 17.62 17.62 17.62 17.62 0 +0.00(+0.00%)
Jan 12, 2006 17.62 17.62 17.61 17.62 1,037 +0.00(+0.00%)
Jan 11, 2006 17.44 17.62 17.44 17.62 691 +0.06(+0.35%)
Jan 10, 2006 17.44 17.56 17.33 17.56 1,613 -0.05(-0.30%)
Jan 09, 2006 17.31 17.61 17.31 17.61 1,037 +0.45(+2.63%)
Jan 06, 2006 17.16 17.16 17.16 17.16 230 +0.16(+0.92%)
Jan 05, 2006 17.01 17.01 17.01 17.01 115 -0.11(-0.66%)
Jan 04, 2006 17.27 17.27 17.12 17.12 2,535 +0.03(+0.15%)
Jan 03, 2006 16.66 17.09 16.66 17.09 2,420 +0.27(+1.60%)
Dec 30, 2005 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Dec 29, 2005 16.56 16.83 16.56 16.83 2,420 +0.38(+2.32%)
Dec 28, 2005 16.44 16.44 16.44 16.44 0 -0.04(-0.26%)
Dec 23, 2005 16.40 16.49 16.40 16.49 2,074 +0.09(+0.53%)
Dec 22, 2005 16.13 16.40 16.13 16.40 1,959 +0.26(+1.61%)
Dec 21, 2005 16.14 16.14 16.06 16.14 1,267 +0.09(+0.54%)
Dec 20, 2005 16.10 16.10 15.97 16.05 921 -0.26(-1.60%)
Dec 19, 2005 16.27 16.32 16.27 16.31 1,498 -0.17(-1.05%)
Dec 16, 2005 16.49 16.50 16.49 16.49 2,765 +0.00(+0.00%)
Dec 15, 2005 16.49 16.50 16.49 16.49 1,728 +0.00(+0.00%)
Dec 14, 2005 16.49 16.49 16.49 16.49 345 +0.23(+1.39%)
Dec 13, 2005 16.26 16.26 16.26 16.26 460 +0.21(+1.30%)
Dec 12, 2005 16.26 16.27 16.05 16.05 1,959 -0.03(-0.22%)
Dec 09, 2005 16.01 16.09 16.01 16.09 1,037 +0.21(+1.31%)
Dec 08, 2005 15.88 15.88 15.88 15.88 0 +0.00(+0.00%)
Dec 07, 2005 15.88 15.88 15.88 15.88 576 -0.04(-0.27%)
Dec 06, 2005 15.92 15.92 15.92 15.92 0 +0.00(+0.00%)
Dec 05, 2005 15.96 16.11 15.92 15.92 5,070 +0.13(+0.82%)
Dec 02, 2005 15.97 15.97 15.79 15.79 691 -0.01(-0.06%)
Dec 01, 2005 15.75 15.80 15.75 15.80 691 +0.18(+1.17%)
Nov 30, 2005 15.62 15.74 15.54 15.62 3,342 -0.17(-1.10%)
Nov 29, 2005 15.79 15.79 15.79 15.79 0 -0.43(-2.62%)
Nov 25, 2005 16.23 16.23 16.22 16.22 345 -0.18(-1.11%)
Nov 23, 2005 16.18 16.62 16.18 16.40 2,650 +0.13(+0.80%)
Nov 22, 2005 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Nov 21, 2005 15.90 16.27 15.90 16.27 1,267 +0.47(+2.96%)
Nov 18, 2005 15.92 16.04 15.79 15.80 2,304 -0.03(-0.22%)
Nov 17, 2005 15.84 15.84 15.84 15.84 0 +0.00(+0.00%)
Nov 16, 2005 15.79 15.84 15.76 15.84 3,572 +0.04(+0.27%)
Nov 15, 2005 16.15 15.79 15.79 15.79 4,148 -0.22(-1.35%)
Nov 14, 2005 16.18 16.23 16.01 16.01 3,111 +0.03(+0.22%)
Nov 11, 2005 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 10, 2005 15.92 16.18 15.92 15.97 1,613 +0.20(+1.27%)
Nov 09, 2005 15.71 15.78 15.62 15.78 2,765 -0.15(-0.93%)
Nov 08, 2005 15.84 15.92 15.71 15.92 1,382 -0.09(-0.54%)
Nov 07, 2005 16.00 16.01 16.00 16.01 1,728 +0.19(+1.21%)
Nov 04, 2005 15.73 15.82 15.73 15.82 2,650 +0.29(+1.84%)
Nov 03, 2005 15.76 15.76 15.53 15.53 1,498 -0.15(-0.94%)
Nov 02, 2005 15.62 15.68 15.62 15.68 3,111 +0.23(+1.52%)
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.