Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 22.82 22.99 22.56 22.99 921 +0.43(+1.88%)
Jan 30, 2007 22.78 22.78 22.56 22.56 460 -0.43(-1.85%)
Jan 29, 2007 22.86 22.99 22.62 22.99 2,189 +0.27(+1.18%)
Jan 26, 2007 22.72 22.72 22.72 22.72 576 +0.12(+0.54%)
Jan 25, 2007 22.73 22.73 22.60 22.60 3,457 -0.36(-1.59%)
Jan 24, 2007 22.96 22.96 22.96 22.96 230 +0.10(+0.46%)
Jan 23, 2007 22.52 22.86 22.52 22.86 1,498 +0.43(+1.90%)
Jan 22, 2007 23.12 23.34 22.43 22.43 2,535 -0.48(-2.08%)
Jan 19, 2007 22.68 22.91 22.68 22.91 1,728 +0.43(+1.93%)
Jan 18, 2007 22.43 22.65 22.17 22.47 1,728 -0.16(-0.73%)
Jan 17, 2007 22.64 22.64 22.64 22.64 460 -0.10(-0.46%)
Jan 16, 2007 22.56 22.99 22.56 22.74 5,646 +0.18(+0.81%)
Jan 12, 2007 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jan 11, 2007 22.35 22.56 22.35 22.56 921 +0.43(+1.92%)
Jan 10, 2007 22.34 22.47 22.14 22.14 576 +0.00(+0.00%)
Jan 09, 2007 22.14 22.14 22.13 22.14 1,152 -0.16(-0.74%)
Jan 08, 2007 22.05 22.30 22.05 22.30 576 +0.29(+1.30%)
Jan 05, 2007 22.14 22.14 22.01 22.01 460 -0.33(-1.48%)
Jan 04, 2007 21.91 22.34 21.91 22.34 4,264 +0.22(+0.98%)
Jan 03, 2007 23.11 23.11 22.13 22.13 806 -0.76(-3.34%)
Dec 29, 2006 22.67 22.89 22.67 22.89 230 +0.43(+1.93%)
Dec 28, 2006 22.46 22.46 22.46 22.46 115 +0.22(+0.98%)
Dec 27, 2006 21.99 22.24 21.99 22.24 345 +0.31(+1.42%)
Dec 26, 2006 21.70 21.93 21.70 21.93 460 +0.43(+2.02%)
Dec 22, 2006 21.49 21.49 21.49 21.49 115 -0.22(-1.00%)
Dec 21, 2006 21.71 21.71 21.71 21.71 115 -0.22(-0.99%)
Dec 20, 2006 21.71 21.94 21.70 21.93 1,382 +0.42(+1.94%)
Dec 19, 2006 21.74 21.74 21.51 21.51 460 -0.49(-2.25%)
Dec 18, 2006 22.18 22.18 22.01 22.01 230 -0.25(-1.13%)
Dec 15, 2006 22.40 22.40 22.26 22.26 345 -0.24(-1.08%)
Dec 14, 2006 22.05 22.63 22.05 22.50 1,382 +0.67(+3.06%)
Dec 13, 2006 21.35 21.83 21.35 21.83 4,148 +0.26(+1.21%)
Dec 12, 2006 21.61 21.61 21.57 21.57 345 -0.12(-0.56%)
Dec 11, 2006 21.48 21.69 21.26 21.69 921 +0.14(+0.64%)
Dec 08, 2006 21.66 21.66 21.55 21.55 576 +0.03(+0.16%)
Dec 07, 2006 21.74 21.74 21.52 21.52 345 -0.33(-1.51%)
Dec 06, 2006 21.81 21.86 21.42 21.85 4,148 +0.11(+0.52%)
Dec 05, 2006 21.62 21.74 21.62 21.74 1,728 +0.11(+0.52%)
Dec 04, 2006 20.96 21.62 20.96 21.62 2,881 +0.67(+3.19%)
Dec 01, 2006 20.90 20.96 20.73 20.96 1,382 -0.07(-0.33%)
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%)
Sep 01, 2006 18.68 18.99 18.68 18.97 1,267 +0.28(+1.49%)
Aug 31, 2006 18.69 18.69 18.69 18.69 230 +0.22(+1.17%)
Aug 30, 2006 18.25 18.48 18.25 18.47 1,382 +0.43(+2.36%)
Aug 29, 2006 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Aug 28, 2006 17.75 18.05 17.75 18.05 75,023 +0.43(+2.46%)
Aug 25, 2006 17.61 17.94 17.57 17.61 139,790 +0.00(+0.00%)
Aug 24, 2006 17.61 17.87 17.61 17.61 92,886 -0.22(-1.22%)
Aug 23, 2006 17.85 17.85 17.83 17.83 1,037 -0.17(-0.96%)
Aug 22, 2006 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Aug 21, 2006 18.01 18.01 18.01 18.01 576 -0.22(-1.19%)
Aug 18, 2006 18.25 18.25 18.22 18.22 806 -0.24(-1.32%)
Aug 17, 2006 18.65 18.87 18.46 18.47 7,029 +0.03(+0.14%)
Aug 16, 2006 18.22 18.44 18.08 18.44 1,037 +0.39(+2.16%)
Aug 15, 2006 18.27 18.28 18.05 18.05 1,959 -0.01(-0.05%)
Aug 14, 2006 18.27 18.36 18.05 18.06 4,264 -0.30(-1.61%)
Aug 11, 2006 18.44 18.44 18.35 18.35 230 -0.30(-1.63%)
Aug 10, 2006 18.66 18.70 18.53 18.66 3,457 -0.22(-1.15%)
Aug 09, 2006 18.87 18.88 18.87 18.87 921 -0.06(-0.32%)
Aug 08, 2006 18.93 18.93 18.93 18.93 460 +0.10(+0.55%)
Aug 07, 2006 18.61 18.83 18.61 18.83 1,152 -0.01(-0.05%)
Aug 04, 2006 19.52 19.52 18.83 18.84 806 -0.16(-0.87%)
Aug 03, 2006 18.57 19.00 18.57 19.00 2,074 +0.43(+2.29%)
Aug 02, 2006 18.58 18.58 18.58 18.58 115 +0.05(+0.28%)
Aug 01, 2006 18.66 18.66 18.44 18.53 3,111 -0.56(-2.95%)
Jul 31, 2006 19.09 19.09 19.00 19.09 1,382 -0.13(-0.68%)
Jul 28, 2006 19.37 19.37 19.09 19.22 4,379 +0.07(+0.36%)
Jul 27, 2006 20.41 20.41 19.15 19.15 6,684 -1.67(-8.04%)
Jul 26, 2006 20.83 20.83 20.83 20.83 230 -0.56(-2.60%)
Jul 25, 2006 20.83 21.55 20.83 21.38 4,494 +0.96(+4.72%)
Jul 24, 2006 19.61 20.57 19.61 20.42 3,342 +1.23(+6.42%)
Jul 21, 2006 19.87 19.87 19.19 19.19 576 -0.90(-4.49%)
Jul 20, 2006 20.51 20.51 20.09 20.09 576 -0.64(-3.10%)
Jul 19, 2006 20.20 20.73 20.20 20.73 2,535 +0.75(+3.73%)
Jul 18, 2006 20.09 20.17 19.96 19.98 2,074 +0.10(+0.48%)
Jul 17, 2006 19.89 19.89 19.89 19.89 0 +0.00(+0.00%)
Jul 14, 2006 19.74 19.89 19.74 19.89 460 -0.07(-0.35%)
Jul 13, 2006 19.97 19.97 19.96 19.96 345 -0.14(-0.69%)
Jul 12, 2006 20.30 20.30 20.10 20.10 230 -0.30(-1.49%)
Jul 11, 2006 20.70 20.70 20.23 20.40 1,267 -0.51(-2.45%)
Jul 10, 2006 20.48 20.93 20.48 20.91 3,457 +0.27(+1.30%)
Jul 07, 2006 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jul 06, 2006 20.52 21.08 20.52 20.64 3,342 +0.34(+1.67%)
Jul 05, 2006 20.78 20.78 20.30 20.30 576 -0.70(-3.35%)
Jul 03, 2006 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Jun 30, 2006 21.04 21.04 20.83 21.01 5,646 +0.20(+0.96%)
Jun 29, 2006 20.81 20.81 20.81 20.81 0 +0.29(+1.44%)
Jun 28, 2006 20.51 20.51 20.51 20.51 0 +0.00(+0.00%)
Jun 27, 2006 20.52 20.73 20.35 20.51 2,881 +0.21(+1.03%)
Jun 23, 2006 20.17 20.30 20.17 20.30 230 +0.35(+1.74%)
Jun 22, 2006 19.96 19.96 19.96 19.96 115 -0.18(-0.90%)
Jun 21, 2006 19.96 20.26 19.96 20.14 1,382 +0.06(+0.30%)
Jun 20, 2006 20.08 20.08 20.08 20.08 115 -0.22(-1.07%)
Jun 19, 2006 20.57 20.57 20.13 20.30 3,687 -0.47(-2.26%)
Jun 16, 2006 20.83 20.86 20.76 20.76 3,918 -0.06(-0.29%)
Jun 15, 2006 20.83 20.91 20.83 20.83 1,267 +0.22(+1.05%)
Jun 14, 2006 20.61 20.61 20.61 20.61 115 -0.21(-1.00%)
Jun 13, 2006 20.60 20.90 20.60 20.82 3,457 +0.43(+2.09%)
Jun 12, 2006 20.61 20.61 20.17 20.39 460 -0.43(-2.04%)
Jun 09, 2006 20.90 20.91 20.82 20.82 576 -0.01(-0.04%)
Jun 08, 2006 20.70 20.83 19.96 20.83 2,881 -0.30(-1.44%)
Jun 07, 2006 21.78 21.78 21.13 21.13 1,498 -0.48(-2.21%)
Jun 06, 2006 21.69 21.69 21.61 21.61 1,498 -0.30(-1.39%)
Jun 05, 2006 22.21 22.21 21.52 21.91 4,494 -0.48(-2.13%)
Jun 02, 2006 22.56 22.78 22.34 22.39 2,765 +0.56(+2.58%)
Jun 01, 2006 21.48 21.82 21.48 21.82 1,959 +0.56(+2.65%)
May 31, 2006 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
May 30, 2006 21.26 21.26 21.26 21.26 230 -0.22(-1.01%)
May 26, 2006 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
May 25, 2006 21.48 21.48 21.48 21.48 345 -0.22(-1.00%)
May 24, 2006 21.52 21.69 21.52 21.69 460 +0.16(+0.73%)
May 23, 2006 21.89 21.89 21.54 21.54 460 -0.16(-0.72%)
May 22, 2006 22.13 22.13 21.69 21.69 14,175 -0.29(-1.30%)
May 19, 2006 21.13 22.17 21.13 21.98 2,304 +1.33(+6.43%)
May 18, 2006 20.65 20.65 20.65 20.65 230 +0.00(+0.00%)
May 17, 2006 20.56 20.65 20.40 20.65 4,840 +0.21(+1.02%)
May 16, 2006 20.65 20.68 20.44 20.44 2,420 -0.33(-1.59%)
May 15, 2006 20.61 20.80 20.61 20.77 2,535 +0.38(+1.87%)
May 12, 2006 20.88 20.88 20.22 20.39 2,304 -0.71(-3.37%)
May 11, 2006 21.22 21.26 21.10 21.10 1,037 +0.04(+0.21%)
May 10, 2006 21.51 21.52 20.83 21.06 5,185 -0.37(-1.74%)
May 09, 2006 21.17 21.43 21.17 21.43 1,613 +0.00(+0.00%)
May 08, 2006 20.91 21.43 20.91 21.43 5,301 +0.15(+0.69%)
May 05, 2006 21.22 21.39 21.17 21.29 1,152 +0.29(+1.41%)
May 04, 2006 20.99 20.99 20.99 20.99 0 +0.00(+0.00%)
May 03, 2006 20.96 21.26 20.79 20.99 6,914 +0.03(+0.17%)
May 02, 2006 20.89 20.96 20.83 20.96 1,613 +0.07(+0.33%)
May 01, 2006 21.00 21.06 20.83 20.89 3,342 -0.29(-1.35%)
Apr 28, 2006 21.17 21.17 21.17 21.17 0 +0.04(+0.21%)
Apr 27, 2006 21.61 21.61 21.13 21.13 3,572 -0.70(-3.22%)
Apr 26, 2006 21.73 21.95 21.73 21.83 1,728 +0.31(+1.45%)
Apr 25, 2006 21.26 21.66 21.26 21.52 6,107 +0.26(+1.22%)
Apr 24, 2006 21.26 21.26 21.26 21.26 1,728 -0.04(-0.20%)
Apr 21, 2006 21.52 21.65 21.30 21.30 1,267 +0.04(+0.20%)
Apr 20, 2006 21.26 21.26 21.26 21.26 1,728 +0.00(+0.00%)
Apr 19, 2006 21.26 21.26 21.26 21.26 2,881 -0.18(-0.85%)
Apr 18, 2006 21.09 21.48 21.09 21.44 8,873 +0.44(+2.11%)
Apr 17, 2006 21.00 21.00 21.00 21.00 1,152 -0.23(-1.06%)
Apr 13, 2006 21.39 21.39 21.22 21.22 230 +0.07(+0.33%)
Apr 12, 2006 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Apr 11, 2006 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Apr 10, 2006 21.48 21.48 21.09 21.16 2,650 -0.15(-0.69%)
Apr 07, 2006 21.39 21.48 21.22 21.30 3,687 +0.06(+0.29%)
Apr 06, 2006 21.35 21.43 21.22 21.24 3,226 +0.05(+0.25%)
Apr 05, 2006 21.04 21.29 20.96 21.19 4,494 +0.15(+0.70%)
Apr 04, 2006 21.16 21.32 20.92 21.04 4,955 -0.22(-1.02%)
Apr 03, 2006 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 31, 2006 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Mar 30, 2006 21.48 21.62 21.26 21.26 4,840 -0.13(-0.61%)
Mar 29, 2006 21.56 21.70 21.22 21.39 5,762 -0.09(-0.40%)
Mar 28, 2006 21.69 21.69 21.48 21.48 806 -0.22(-1.00%)
Mar 27, 2006 21.69 22.08 21.69 21.69 2,304 -0.22(-0.99%)
Mar 24, 2006 21.69 22.21 21.69 21.91 2,650 +0.43(+2.02%)
Mar 21, 2006 21.26 21.61 21.26 21.48 3,457 +0.00(+0.00%)
Mar 20, 2006 21.48 21.48 21.26 21.48 2,650 +0.22(+1.02%)
Mar 17, 2006 20.87 21.26 20.87 21.26 1,498 +0.43(+2.08%)
Mar 16, 2006 21.04 21.04 20.83 20.83 345 -0.04(-0.21%)
Mar 15, 2006 21.04 21.04 20.87 20.87 806 -0.26(-1.23%)
Mar 14, 2006 20.83 21.13 20.83 21.13 2,304 +0.30(+1.46%)
Mar 13, 2006 20.83 20.83 20.83 20.83 230 -0.17(-0.83%)
Mar 10, 2006 20.39 21.00 20.39 21.00 691 +0.74(+3.64%)
Mar 09, 2006 20.57 20.57 20.26 20.26 1,267 -0.43(-2.06%)
Mar 08, 2006 20.48 20.69 20.48 20.69 460 +0.43(+2.10%)
Mar 07, 2006 20.26 20.26 20.26 20.26 576 -0.14(-0.68%)
Mar 06, 2006 20.39 20.40 20.17 20.40 1,152 -0.25(-1.22%)
Mar 03, 2006 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Mar 02, 2006 20.87 20.87 20.65 20.65 1,382 -0.27(-1.30%)
Mar 01, 2006 21.09 21.26 20.92 20.92 3,342 -0.33(-1.57%)
Feb 28, 2006 21.26 21.26 21.26 21.26 230 +0.00(+0.00%)
Feb 27, 2006 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Feb 24, 2006 20.83 21.26 20.83 21.26 3,457 +0.09(+0.41%)
Feb 23, 2006 20.91 21.17 20.78 21.17 1,728 +1.13(+5.63%)
Feb 22, 2006 20.04 20.04 20.04 20.04 230 +0.09(+0.43%)
Feb 21, 2006 19.91 19.96 19.91 19.96 5,762 -0.17(-0.86%)
Feb 17, 2006 20.13 20.13 20.13 20.13 0 +0.22(+1.09%)
Feb 15, 2006 19.52 19.91 19.52 19.91 1,267 +0.26(+1.32%)
Feb 14, 2006 19.74 19.74 19.52 19.65 2,535 -0.30(-1.52%)
Feb 13, 2006 19.26 19.96 19.26 19.96 1,037 +0.61(+3.14%)
Feb 10, 2006 19.09 19.35 19.09 19.35 921 +0.22(+1.13%)
Feb 09, 2006 18.79 19.13 18.79 19.13 576 +0.56(+3.04%)
Feb 08, 2006 18.66 18.66 18.57 18.57 1,382 +0.09(+0.47%)
Feb 07, 2006 18.66 18.66 18.44 18.48 806 +0.04(+0.24%)
Feb 06, 2006 18.44 18.44 18.44 18.44 115 -0.26(-1.39%)
Feb 03, 2006 18.92 18.92 18.69 18.70 691 -0.10(-0.55%)
Feb 02, 2006 19.09 19.09 18.80 18.80 1,728 -0.09(-0.46%)
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.