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 (%)
Feb 28, 2007 21.09 21.09 20.28 20.69 7,731 -0.75(-3.52%)
Feb 27, 2007 21.23 21.45 21.23 21.45 577 -0.33(-1.51%)
Feb 26, 2007 21.45 21.78 21.45 21.78 1,038 +0.10(+0.48%)
Feb 23, 2007 21.67 21.67 21.67 21.67 0 +0.00(+0.00%)
Feb 22, 2007 21.55 21.67 21.32 21.67 2,308 -0.22(-0.99%)
Feb 21, 2007 23.14 23.14 21.78 21.89 2,192 -1.32(-5.68%)
Feb 20, 2007 23.18 23.21 23.18 23.21 807 +0.10(+0.41%)
Feb 16, 2007 22.85 23.11 22.75 23.11 2,423 +0.13(+0.57%)
Feb 15, 2007 22.98 22.98 22.98 22.98 0 +0.00(+0.00%)
Feb 14, 2007 22.98 22.98 22.98 22.98 115 +0.02(+0.08%)
Feb 13, 2007 22.73 23.01 22.73 22.96 2,885 +0.24(+1.07%)
Feb 12, 2007 22.74 22.83 22.42 22.72 6,462 -0.03(-0.15%)
Feb 09, 2007 23.41 23.41 22.75 22.76 3,231 -0.64(-2.74%)
Feb 08, 2007 23.82 23.82 23.40 23.40 692 -0.45(-1.89%)
Feb 07, 2007 23.41 23.85 23.41 23.85 807 +0.58(+2.50%)
Feb 06, 2007 23.18 23.27 23.18 23.27 1,038 +0.43(+1.90%)
Feb 05, 2007 22.83 22.83 22.83 22.83 230 -0.10(-0.42%)
Feb 02, 2007 22.75 22.93 22.75 22.93 1,846 +0.18(+0.80%)
Feb 01, 2007 22.89 22.89 22.75 22.75 807 -0.21(-0.91%)
Jan 31, 2007 22.79 22.95 22.53 22.95 923 +0.42(+1.88%)
Jan 30, 2007 22.75 22.75 22.53 22.53 461 -0.42(-1.85%)
Jan 29, 2007 22.82 22.96 22.59 22.95 2,192 +0.27(+1.18%)
Jan 26, 2007 22.69 22.69 22.69 22.69 577 +0.12(+0.54%)
Jan 25, 2007 22.70 22.70 22.56 22.56 3,462 -0.36(-1.59%)
Jan 24, 2007 22.93 22.93 22.93 22.93 230 +0.10(+0.46%)
Jan 23, 2007 22.49 22.82 22.49 22.82 1,500 +0.42(+1.90%)
Jan 22, 2007 23.09 23.31 22.40 22.40 2,538 -0.48(-2.08%)
Jan 19, 2007 22.65 22.88 22.65 22.88 1,731 +0.43(+1.93%)
Jan 18, 2007 22.40 22.62 22.14 22.44 1,731 -0.16(-0.73%)
Jan 17, 2007 22.61 22.61 22.61 22.61 461 -0.10(-0.46%)
Jan 16, 2007 22.53 22.96 22.53 22.71 5,654 +0.18(+0.81%)
Jan 12, 2007 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Jan 11, 2007 22.32 22.53 22.32 22.53 923 +0.42(+1.92%)
Jan 10, 2007 22.31 22.44 22.11 22.11 577 +0.00(+0.00%)
Jan 09, 2007 22.11 22.11 22.10 22.11 1,154 -0.16(-0.74%)
Jan 08, 2007 22.02 22.27 22.02 22.27 577 +0.29(+1.30%)
Jan 05, 2007 22.11 22.11 21.98 21.98 461 -0.33(-1.48%)
Jan 04, 2007 21.88 22.31 21.88 22.31 4,269 +0.22(+0.98%)
Jan 03, 2007 23.08 23.08 22.10 22.10 807 -0.76(-3.34%)
Dec 29, 2006 22.64 22.86 22.64 22.86 230 +0.43(+1.93%)
Dec 28, 2006 22.43 22.43 22.43 22.43 115 +0.22(+0.98%)
Dec 27, 2006 21.96 22.21 21.96 22.21 346 +0.31(+1.42%)
Dec 26, 2006 21.67 21.90 21.67 21.90 461 +0.43(+2.02%)
Dec 22, 2006 21.46 21.46 21.46 21.46 115 -0.22(-1.00%)
Dec 21, 2006 21.68 21.68 21.68 21.68 115 -0.22(-0.99%)
Dec 20, 2006 21.68 21.91 21.67 21.90 1,384 +0.42(+1.94%)
Dec 19, 2006 21.71 21.71 21.48 21.48 461 -0.49(-2.25%)
Dec 18, 2006 22.15 22.15 21.98 21.98 230 -0.25(-1.13%)
Dec 15, 2006 22.37 22.37 22.23 22.23 346 -0.24(-1.08%)
Dec 14, 2006 22.02 22.60 22.02 22.47 1,384 +0.67(+3.06%)
Dec 13, 2006 21.33 21.80 21.33 21.80 4,154 +0.26(+1.21%)
Dec 12, 2006 21.58 21.58 21.54 21.54 346 -0.12(-0.56%)
Dec 11, 2006 21.45 21.66 21.23 21.66 923 +0.14(+0.64%)
Dec 08, 2006 21.63 21.63 21.52 21.52 577 +0.03(+0.16%)
Dec 07, 2006 21.71 21.71 21.49 21.49 346 -0.33(-1.51%)
Dec 06, 2006 21.78 21.83 21.39 21.82 4,154 +0.11(+0.52%)
Dec 05, 2006 21.59 21.71 21.59 21.71 1,731 +0.11(+0.52%)
Dec 04, 2006 20.93 21.59 20.93 21.59 2,885 +0.67(+3.19%)
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.