Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.19 11.28 11.14 11.19 4,662 -0.12(-1.10%)
Nov 29, 2005 11.32 11.32 11.32 11.32 0 -0.30(-2.62%)
Nov 25, 2005 11.63 11.63 11.62 11.62 482 -0.13(-1.11%)
Nov 23, 2005 11.60 11.91 11.60 11.75 3,698 +0.09(+0.80%)
Nov 22, 2005 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Nov 21, 2005 11.39 11.66 11.39 11.66 1,768 +0.34(+2.97%)
Nov 18, 2005 11.41 11.49 11.32 11.33 3,215 -0.02(-0.22%)
Nov 17, 2005 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Nov 16, 2005 11.32 11.35 11.29 11.35 4,984 +0.03(+0.27%)
Nov 15, 2005 11.57 11.32 11.32 11.32 5,788 -0.16(-1.36%)
Nov 14, 2005 11.60 11.63 11.47 11.47 4,341 +0.02(+0.22%)
Nov 11, 2005 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Nov 10, 2005 11.41 11.60 11.41 11.45 2,251 +0.14(+1.26%)
Nov 09, 2005 11.26 11.31 11.19 11.31 3,858 -0.11(-0.93%)
Nov 08, 2005 11.35 11.41 11.26 11.41 1,929 -0.06(-0.54%)
Nov 07, 2005 11.47 11.47 11.47 11.47 2,411 +0.14(+1.21%)
Nov 04, 2005 11.28 11.34 11.28 11.34 3,698 +0.21(+1.84%)
Nov 03, 2005 11.29 11.29 11.13 11.13 2,090 -0.11(-0.94%)
Nov 02, 2005 11.19 11.24 11.19 11.24 4,341 +0.17(+1.52%)
Nov 01, 2005 11.07 11.07 11.07 11.07 643 -0.12(-1.11%)
Oct 31, 2005 11.18 11.19 11.04 11.19 964 +0.01(+0.11%)
Oct 28, 2005 11.60 11.60 10.88 11.18 9,165 -0.42(-3.59%)
Oct 27, 2005 11.57 11.72 11.57 11.60 6,753 -0.09(-0.80%)
Oct 26, 2005 11.82 12.63 11.69 11.69 14,953 -0.22(-1.83%)
Oct 25, 2005 11.70 11.97 11.70 11.91 1,768 +0.59(+5.22%)
Oct 24, 2005 11.29 11.60 11.29 11.32 1,768 -0.06(-0.55%)
Oct 21, 2005 11.26 11.38 11.26 11.38 321 +0.12(+1.11%)
Oct 20, 2005 11.29 11.51 11.26 11.26 2,090 +0.12(+1.12%)
Oct 19, 2005 11.10 11.19 10.98 11.13 2,572 -0.09(-0.83%)
Oct 18, 2005 11.23 11.23 11.23 11.23 0 +0.00(+0.00%)
Oct 17, 2005 11.23 11.23 11.23 11.23 803 -0.16(-1.37%)
Oct 14, 2005 11.51 11.51 11.38 11.38 1,286 +0.03(+0.27%)
Oct 13, 2005 11.35 11.35 11.35 11.35 321 -0.16(-1.35%)
Oct 12, 2005 11.51 11.60 11.32 11.51 5,949 -0.29(-2.43%)
Oct 11, 2005 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Oct 10, 2005 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Oct 07, 2005 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Oct 06, 2005 11.79 11.79 11.79 11.79 482 -0.21(-1.76%)
Oct 05, 2005 12.10 12.10 12.00 12.00 643 -0.22(-1.78%)
Oct 04, 2005 12.37 12.37 12.22 12.22 1,286 -0.03(-0.25%)
Oct 03, 2005 12.38 12.38 12.25 12.25 321 +0.00(+0.00%)
Sep 30, 2005 12.07 12.25 12.07 12.25 964 +0.07(+0.56%)
Sep 29, 2005 12.13 12.18 12.07 12.18 2,090 -0.04(-0.31%)
Sep 28, 2005 12.22 12.22 12.22 12.22 160 -0.12(-0.96%)
Sep 27, 2005 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Sep 26, 2005 12.44 12.50 12.34 12.34 3,537 +0.02(+0.20%)
Sep 23, 2005 12.31 12.31 12.30 12.31 1,125 +0.16(+1.33%)
Sep 22, 2005 12.15 12.15 12.00 12.15 1,929 +0.09(+0.72%)
Sep 21, 2005 12.28 12.28 12.07 12.07 6,110 -0.24(-1.97%)
Sep 20, 2005 12.32 12.32 12.23 12.31 11,094 -0.07(-0.55%)
Sep 19, 2005 12.33 12.38 12.25 12.38 7,878 -0.01(-0.05%)
Sep 16, 2005 12.38 12.38 12.37 12.38 3,376 +0.01(+0.05%)
Sep 15, 2005 12.31 12.38 12.31 12.38 643 +0.06(+0.45%)
Sep 14, 2005 12.38 12.38 12.31 12.32 8,200 -0.01(-0.05%)
Sep 13, 2005 12.31 12.42 12.31 12.33 9,647 -0.11(-0.90%)
Sep 12, 2005 12.28 12.44 12.28 12.44 2,733 +0.24(+1.99%)
Sep 09, 2005 12.20 12.20 12.20 12.20 321 +0.02(+0.20%)
Sep 08, 2005 12.28 12.28 12.17 12.17 3,858 -0.14(-1.16%)
Sep 07, 2005 12.38 12.38 12.31 12.31 5,145 -0.12(-1.00%)
Sep 06, 2005 12.28 12.44 12.28 12.44 643 +0.31(+2.56%)
Sep 02, 2005 12.25 12.25 12.13 12.13 6,913 -0.12(-1.02%)
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.