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 (%)
Apr 29, 2005 17.01 17.01 16.74 16.74 1,728 -0.40(-2.33%)
Apr 28, 2005 15.62 17.35 15.62 17.14 3,342 +2.47(+16.86%)
Apr 27, 2005 14.19 14.66 14.19 14.66 1,152 +0.72(+5.16%)
Apr 26, 2005 13.95 13.97 13.94 13.94 62,923 -0.10(-0.74%)
Apr 25, 2005 13.88 14.05 13.88 14.05 1,728 +0.43(+3.19%)
Apr 22, 2005 14.23 14.23 13.61 13.61 691 -0.47(-3.33%)
Apr 21, 2005 14.07 14.14 14.07 14.08 7,606 +0.00(+0.00%)
Apr 20, 2005 14.02 14.08 13.91 14.08 2,765 +0.03(+0.19%)
Apr 19, 2005 13.88 14.06 13.87 14.06 4,148 +0.42(+3.05%)
Apr 18, 2005 13.55 13.64 13.49 13.64 1,152 -0.16(-1.13%)
Apr 15, 2005 13.88 13.91 13.71 13.80 2,074 -0.09(-0.63%)
Apr 14, 2005 13.88 13.88 13.88 13.88 115 -0.46(-3.21%)
Apr 13, 2005 14.49 14.49 14.34 14.34 576 -0.32(-2.19%)
Apr 12, 2005 14.49 14.66 14.49 14.66 460 +0.00(+0.00%)
Apr 11, 2005 14.74 14.74 14.53 14.66 2,650 +0.13(+0.90%)
Apr 08, 2005 14.66 14.66 14.53 14.53 460 -0.35(-2.33%)
Apr 07, 2005 15.12 15.12 14.75 14.88 2,189 -0.39(-2.56%)
Apr 06, 2005 15.27 15.27 15.27 15.27 2,304 +0.25(+1.68%)
Apr 05, 2005 14.91 15.02 14.91 15.02 1,498 +0.00(+0.00%)
Apr 04, 2005 15.19 15.19 14.84 15.02 3,457 -0.16(-1.09%)
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.