Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 17.04 17.04 17.04 17.04 115 +0.57(+3.47%)
Oct 30, 2007 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Oct 29, 2007 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Oct 26, 2007 16.46 16.46 16.46 16.46 115 +0.03(+0.16%)
Oct 25, 2007 16.62 16.90 16.44 16.44 1,269 -0.62(-3.61%)
Oct 24, 2007 17.16 17.16 16.94 17.05 692 -0.28(-1.60%)
Oct 23, 2007 17.61 17.61 17.33 17.33 923 +0.04(+0.25%)
Oct 19, 2007 17.29 17.29 17.29 17.29 577 -0.03(-0.20%)
Oct 18, 2007 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Oct 17, 2007 17.75 17.75 17.32 17.32 692 -0.23(-1.28%)
Oct 16, 2007 17.55 17.55 17.55 17.55 115 -0.16(-0.93%)
Oct 15, 2007 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Oct 12, 2007 17.73 17.73 17.71 17.71 230 +0.16(+0.89%)
Oct 11, 2007 17.34 17.85 17.34 17.56 4,731 -0.68(-3.75%)
Oct 10, 2007 18.24 18.24 18.24 18.24 115 +0.35(+1.94%)
Oct 09, 2007 18.07 18.07 17.89 17.89 807 -0.30(-1.67%)
Oct 08, 2007 18.41 18.41 18.15 18.20 2,077 -0.04(-0.24%)
Oct 05, 2007 18.20 18.63 18.20 18.24 1,384 -0.13(-0.71%)
Oct 04, 2007 18.46 18.59 18.28 18.37 1,384 +0.09(+0.47%)
Oct 03, 2007 18.28 18.28 18.20 18.28 1,038 -0.12(-0.66%)
Oct 02, 2007 18.33 18.46 14.66 18.41 1,038 -0.10(-0.52%)
Oct 01, 2007 18.72 18.72 18.50 18.50 230 -0.04(-0.23%)
Sep 28, 2007 19.40 19.40 18.54 18.54 8,308 -0.87(-4.46%)
Sep 27, 2007 19.15 19.50 19.15 19.41 577 +0.13(+0.67%)
Sep 26, 2007 18.76 19.28 18.76 19.28 1,384 +0.35(+1.83%)
Sep 25, 2007 17.97 18.93 17.97 18.93 1,731 +1.14(+6.38%)
Sep 24, 2007 17.24 17.80 17.24 17.80 923 +0.38(+2.19%)
Sep 21, 2007 18.97 18.97 17.42 17.42 3,115 -1.51(-7.97%)
Sep 20, 2007 19.93 19.93 18.93 18.93 6,231 -0.80(-4.04%)
Sep 19, 2007 19.50 20.02 19.50 19.72 1,038 -0.81(-3.97%)
Sep 18, 2007 20.32 20.54 20.32 20.54 692 +0.04(+0.21%)
Sep 17, 2007 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Sep 14, 2007 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Sep 13, 2007 20.80 20.80 20.49 20.49 461 +0.55(+2.78%)
Sep 12, 2007 19.93 19.94 19.93 19.94 807 +0.01(+0.04%)
Sep 11, 2007 19.06 19.93 19.06 19.93 923 +0.22(+1.10%)
Sep 10, 2007 20.15 20.15 19.71 19.71 2,308 -0.64(-3.15%)
Sep 07, 2007 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Sep 06, 2007 20.15 20.36 20.15 20.36 461 -0.01(-0.04%)
Sep 05, 2007 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Sep 04, 2007 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Aug 31, 2007 20.36 20.36 20.36 20.36 115 +0.43(+2.17%)
Aug 30, 2007 19.93 19.93 19.93 19.93 577 -0.22(-1.08%)
Aug 29, 2007 20.15 20.15 20.15 20.15 115 +0.22(+1.09%)
Aug 28, 2007 20.15 20.15 19.93 19.93 461 -0.69(-3.36%)
Aug 27, 2007 20.62 20.62 20.62 20.62 0 +0.00(+0.00%)
Aug 24, 2007 19.93 20.62 19.93 20.62 1,961 +0.26(+1.28%)
Aug 23, 2007 20.37 20.37 20.36 20.36 230 -0.43(-2.08%)
Aug 22, 2007 20.58 20.80 20.58 20.80 230 -0.12(-0.58%)
Aug 21, 2007 20.36 21.02 20.36 20.92 1,500 +0.77(+3.83%)
Aug 20, 2007 20.36 20.36 19.93 20.15 2,308 +0.00(+0.00%)
Aug 17, 2007 20.80 20.80 20.15 20.15 577 +0.04(+0.22%)
Aug 16, 2007 19.71 20.15 19.71 20.10 807 +0.61(+3.11%)
Aug 15, 2007 19.28 19.50 19.28 19.50 1,154 +0.43(+2.27%)
Aug 14, 2007 19.71 19.71 19.06 19.06 1,500 -0.43(-2.22%)
Aug 13, 2007 19.71 19.71 19.50 19.50 346 -0.43(-2.17%)
Aug 10, 2007 20.28 20.28 19.93 19.93 807 -0.17(-0.86%)
Aug 09, 2007 20.19 20.19 20.10 20.10 461 -0.23(-1.15%)
Aug 08, 2007 19.93 20.34 19.93 20.34 1,846 +0.71(+3.62%)
Aug 07, 2007 19.71 19.71 19.50 19.63 2,192 +0.13(+0.67%)
Aug 06, 2007 19.06 19.50 19.06 19.50 1,615 +0.13(+0.67%)
Aug 03, 2007 19.37 19.37 19.37 19.37 0 +0.00(+0.00%)
Aug 02, 2007 19.37 19.37 19.37 19.37 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.