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 (%)
Nov 30, 2006 21.02 21.02 20.81 21.02 230 +0.00(+0.00%)
Nov 29, 2006 20.81 21.02 20.81 21.02 230 +0.42(+2.02%)
Nov 28, 2006 20.22 20.61 20.22 20.61 1,728 +0.39(+1.93%)
Nov 27, 2006 20.61 20.67 20.22 20.22 4,264 -0.61(-2.92%)
Nov 24, 2006 20.83 20.83 20.83 20.83 1,152 +0.00(+0.00%)
Nov 22, 2006 20.83 20.83 20.83 20.83 576 +0.00(+0.00%)
Nov 21, 2006 20.90 20.90 20.83 20.83 2,074 +0.00(+0.00%)
Nov 20, 2006 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Nov 17, 2006 20.83 20.83 20.83 20.83 115 -0.21(-0.99%)
Nov 16, 2006 21.32 21.32 20.62 21.03 5,877 -0.46(-2.14%)
Nov 15, 2006 20.78 21.61 20.78 21.49 3,342 +1.03(+5.05%)
Nov 14, 2006 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Nov 13, 2006 20.61 20.61 20.46 20.46 576 -0.15(-0.72%)
Nov 10, 2006 20.39 20.61 20.39 20.61 691 +0.16(+0.76%)
Nov 09, 2006 20.60 20.83 20.40 20.45 2,420 -0.16(-0.76%)
Nov 08, 2006 20.26 20.61 20.26 20.61 460 +0.13(+0.64%)
Nov 07, 2006 20.48 20.48 20.48 20.48 460 +0.22(+1.07%)
Nov 06, 2006 20.39 20.39 20.09 20.26 1,843 +0.30(+1.52%)
Nov 03, 2006 19.91 19.96 19.78 19.96 1,267 +0.35(+1.77%)
Nov 02, 2006 19.74 19.74 19.61 19.61 230 -0.32(-1.61%)
Nov 01, 2006 19.96 19.96 19.83 19.93 1,843 +0.18(+0.92%)
Oct 31, 2006 19.80 19.80 19.75 19.75 230 +0.00(+0.00%)
Oct 30, 2006 19.82 19.83 19.62 19.75 5,992 -0.08(-0.39%)
Oct 27, 2006 19.83 19.83 19.83 19.83 1,152 +0.00(+0.00%)
Oct 26, 2006 20.13 20.13 19.83 19.83 1,267 +0.52(+2.70%)
Oct 25, 2006 19.31 19.31 19.31 19.31 115 +0.22(+1.14%)
Oct 24, 2006 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Oct 23, 2006 19.09 19.09 18.87 19.09 691 +0.00(+0.00%)
Oct 20, 2006 19.09 19.09 19.09 19.09 115 -0.17(-0.90%)
Oct 19, 2006 19.26 19.26 19.26 19.26 230 -0.04(-0.22%)
Oct 18, 2006 19.26 19.31 19.26 19.31 345 +0.22(+1.14%)
Oct 17, 2006 19.09 19.09 19.09 19.09 115 +0.00(+0.00%)
Oct 16, 2006 18.87 19.09 18.87 19.09 1,843 +0.43(+2.33%)
Oct 13, 2006 18.66 18.66 18.66 18.66 230 +0.22(+1.18%)
Oct 12, 2006 18.40 18.44 18.40 18.44 2,074 +0.30(+1.67%)
Oct 11, 2006 18.31 18.31 18.14 18.14 11,754 -0.26(-1.42%)
Oct 10, 2006 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Oct 09, 2006 18.31 18.40 18.31 18.40 3,918 -0.01(-0.05%)
Oct 06, 2006 18.43 18.44 18.40 18.40 4,494 -0.08(-0.42%)
Oct 05, 2006 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Oct 04, 2006 18.06 18.48 18.06 18.48 9,910 +0.43(+2.35%)
Oct 03, 2006 17.83 18.06 17.57 18.06 2,765 +0.01(+0.05%)
Oct 02, 2006 18.01 18.05 17.96 18.05 1,037 -0.17(-0.95%)
Sep 29, 2006 18.26 18.26 18.15 18.22 2,535 -0.21(-1.13%)
Sep 28, 2006 18.66 18.66 18.43 18.43 1,498 -0.23(-1.21%)
Sep 27, 2006 18.79 18.79 18.66 18.66 576 +0.09(+0.47%)
Sep 26, 2006 18.87 18.87 18.57 18.57 1,037 -0.30(-1.61%)
Sep 25, 2006 18.87 18.87 18.87 18.87 230 +0.22(+1.16%)
Sep 22, 2006 18.55 18.66 18.55 18.66 230 -0.11(-0.60%)
Sep 21, 2006 18.77 18.77 18.77 18.77 0 +0.00(+0.00%)
Sep 20, 2006 18.99 19.18 18.60 18.77 5,762 +0.00(+0.00%)
Sep 19, 2006 20.15 20.15 18.77 18.77 3,226 -1.60(-7.84%)
Sep 18, 2006 20.37 20.37 20.37 20.37 230 +0.05(+0.25%)
Sep 15, 2006 20.52 20.52 20.23 20.32 460 +0.01(+0.05%)
Sep 14, 2006 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Sep 13, 2006 20.35 20.35 20.30 20.30 460 -0.22(-1.06%)
Sep 12, 2006 19.48 20.52 19.48 20.52 1,037 +1.26(+6.53%)
Sep 11, 2006 19.25 19.26 19.25 19.26 345 +0.22(+1.14%)
Sep 08, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Sep 06, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Sep 05, 2006 18.83 19.05 18.83 19.05 230 +0.08(+0.41%)
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.