Aarons Holdings Company (NY: AAN )

24.60 USD +0.73 (+3.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 22.55 22.80 22.30 22.32 16,400 -0.08(-0.36%)
Jul 30, 2007 22.40 22.40 22.40 22.40 200 -0.40(-1.75%)
Jul 27, 2007 22.60 22.95 22.60 22.80 19,300 +0.49(+2.20%)
Jul 26, 2007 22.61 22.61 22.05 22.31 6,300 -0.69(-3.00%)
Jul 25, 2007 23.76 23.76 22.75 23.00 21,200 -1.40(-5.74%)
Jul 24, 2007 24.75 24.75 24.40 24.40 200 -0.82(-3.25%)
Jul 23, 2007 25.75 25.75 25.21 25.22 1,200 -0.78(-3.00%)
Jul 20, 2007 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 19, 2007 26.00 26.00 26.00 26.00 300 +1.40(+5.69%)
Jul 18, 2007 25.50 25.50 24.01 24.60 9,600 -1.00(-3.91%)
Jul 17, 2007 26.00 26.00 25.25 25.60 900 -0.15(-0.58%)
Jul 16, 2007 25.99 25.99 25.75 25.75 1,100 -0.25(-0.96%)
Jul 13, 2007 25.97 26.00 25.97 26.00 300 +0.10(+0.39%)
Jul 12, 2007 25.94 26.16 25.86 25.90 2,100 -0.04(-0.15%)
Jul 11, 2007 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 10, 2007 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 09, 2007 25.94 25.94 25.94 25.94 0 +0.00(+0.00%)
Jul 06, 2007 25.94 25.94 25.94 25.94 200 -0.16(-0.61%)
Jul 05, 2007 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jul 03, 2007 26.10 26.10 26.10 26.10 100 +0.00(+0.00%)
Jul 02, 2007 26.10 26.10 26.10 26.10 0 +0.00(+0.00%)
Jun 29, 2007 26.10 26.10 26.10 26.10 500 +0.20(+0.77%)
Jun 28, 2007 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Jun 27, 2007 25.40 25.90 25.20 25.90 1,500 +0.40(+1.57%)
Jun 26, 2007 25.50 25.50 25.50 25.50 100 +0.50(+2.00%)
Jun 25, 2007 24.92 25.00 24.92 25.00 1,000 +0.00(+0.00%)
Jun 22, 2007 25.43 25.43 25.00 25.00 700 -0.65(-2.53%)
Jun 21, 2007 25.45 25.65 25.45 25.65 400 -0.25(-0.97%)
Jun 20, 2007 25.80 25.90 25.80 25.90 400 -0.16(-0.61%)
Jun 19, 2007 26.06 26.06 26.06 26.06 100 -0.08(-0.31%)
Jun 18, 2007 26.54 26.54 26.14 26.14 500 -0.57(-2.13%)
Jun 15, 2007 26.94 26.94 26.44 26.71 600 +1.67(+6.67%)
Jun 14, 2007 25.04 25.04 25.04 25.04 300 +0.04(+0.16%)
Jun 13, 2007 24.93 25.12 24.69 25.00 2,200 +0.00(+0.00%)
Jun 12, 2007 24.85 25.25 24.85 25.00 2,100 -0.05(-0.20%)
Jun 11, 2007 24.89 25.05 24.89 25.05 1,700 -0.24(-0.95%)
Jun 08, 2007 25.19 25.29 24.82 25.29 1,300 +0.09(+0.36%)
Jun 07, 2007 25.65 25.65 25.20 25.20 1,100 -0.55(-2.14%)
Jun 06, 2007 25.95 25.95 25.75 25.75 600 -0.41(-1.57%)
Jun 05, 2007 26.16 26.16 26.16 26.16 200 -0.02(-0.08%)
Jun 04, 2007 26.18 26.18 26.18 26.18 0 +0.00(+0.00%)
Jun 01, 2007 25.98 26.18 25.98 26.18 1,600 +0.48(+1.87%)
May 31, 2007 25.65 25.84 25.65 25.70 600 +0.38(+1.50%)
May 30, 2007 25.19 25.32 25.05 25.32 1,300 +0.52(+2.10%)
May 29, 2007 24.91 24.91 24.80 24.80 500 +0.30(+1.22%)
May 25, 2007 24.51 24.51 24.50 24.50 1,300 -0.28(-1.13%)
May 24, 2007 24.78 24.78 24.78 24.78 200 -0.07(-0.28%)
May 23, 2007 25.20 25.20 24.85 24.85 1,300 +0.00(+0.00%)
May 22, 2007 25.00 25.00 24.85 24.85 600 -0.20(-0.80%)
May 21, 2007 24.89 25.30 24.89 25.05 2,800 +0.16(+0.64%)
May 18, 2007 24.45 24.89 24.38 24.89 2,500 +0.40(+1.63%)
May 17, 2007 24.61 24.63 24.34 24.49 400 -0.26(-1.05%)
May 16, 2007 24.70 24.75 24.70 24.75 2,700 -0.19(-0.76%)
May 15, 2007 24.94 24.94 24.94 24.94 200 -0.41(-1.62%)
May 14, 2007 25.35 25.35 25.35 25.35 400 -0.41(-1.59%)
May 11, 2007 25.76 25.76 25.76 25.76 100 +0.41(+1.62%)
May 10, 2007 25.65 25.86 25.35 25.35 500 -0.20(-0.78%)
May 09, 2007 25.80 25.80 25.55 25.55 900 -0.29(-1.12%)
May 08, 2007 25.84 25.84 25.84 25.84 200 -0.41(-1.56%)
May 07, 2007 25.51 26.25 25.51 26.25 3,900 +0.49(+1.90%)
May 04, 2007 25.61 26.25 25.61 25.76 2,200 -0.09(-0.35%)
May 03, 2007 25.84 25.85 25.84 25.85 1,100 -0.15(-0.58%)
May 02, 2007 25.59 26.00 25.18 26.00 1,600 +0.65(+2.56%)
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.