Aarons Holdings Company (NY: AAN )

12.20 -0.07 (-0.57%)
Streaming Delayed Price Updated: 11:12 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 13.68 13.68 13.62 13.68 1,929 -0.09(-0.68%)
Jul 28, 2006 13.88 13.88 13.68 13.78 6,110 +0.05(+0.36%)
Jul 27, 2006 14.63 14.63 13.73 13.73 9,325 -1.20(-8.04%)
Jul 26, 2006 14.93 14.93 14.93 14.93 321 -0.40(-2.60%)
Jul 25, 2006 14.93 15.44 14.93 15.32 6,270 +0.69(+4.72%)
Jul 24, 2006 14.06 14.74 14.06 14.63 4,662 +0.88(+6.42%)
Jul 21, 2006 14.24 14.24 13.75 13.75 803 -0.65(-4.49%)
Jul 20, 2006 14.70 14.70 14.40 14.40 803 -0.46(-3.10%)
Jul 19, 2006 14.48 14.86 14.48 14.86 3,537 +0.53(+3.73%)
Jul 18, 2006 14.40 14.46 14.30 14.32 2,894 +0.07(+0.48%)
Jul 17, 2006 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Jul 14, 2006 14.15 14.25 14.15 14.25 643 -0.05(-0.35%)
Jul 13, 2006 14.31 14.31 14.30 14.30 482 -0.10(-0.69%)
Jul 12, 2006 14.55 14.55 14.40 14.40 321 -0.22(-1.49%)
Jul 11, 2006 14.84 14.84 14.50 14.62 1,768 -0.37(-2.45%)
Jul 10, 2006 14.68 15.00 14.68 14.99 4,823 +0.19(+1.30%)
Jul 07, 2006 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jul 06, 2006 14.71 15.11 14.71 14.80 4,662 +0.24(+1.67%)
Jul 05, 2006 14.90 14.90 14.55 14.55 803 -0.50(-3.35%)
Jul 03, 2006 15.06 15.06 15.06 15.06 0 +0.00(+0.00%)
Jun 30, 2006 15.08 15.08 14.93 15.06 7,878 +0.14(+0.96%)
Jun 29, 2006 14.91 14.91 14.91 14.91 0 +0.21(+1.44%)
Jun 28, 2006 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Jun 27, 2006 14.71 14.86 14.58 14.70 4,019 +0.15(+1.03%)
Jun 23, 2006 14.46 14.55 14.46 14.55 321 +0.25(+1.74%)
Jun 22, 2006 14.30 14.30 14.30 14.30 160 -0.13(-0.90%)
Jun 21, 2006 14.30 14.52 14.30 14.44 1,929 +0.04(+0.30%)
Jun 20, 2006 14.39 14.39 14.39 14.39 160 -0.16(-1.07%)
Jun 19, 2006 14.74 14.74 14.43 14.55 5,145 -0.34(-2.26%)
Jun 16, 2006 14.93 14.95 14.88 14.88 5,466 -0.04(-0.29%)
Jun 15, 2006 14.93 14.99 14.93 14.93 1,768 +0.16(+1.05%)
Jun 14, 2006 14.77 14.77 14.77 14.77 160 -0.15(-1.00%)
Jun 13, 2006 14.76 14.98 14.76 14.92 4,823 +0.30(+2.08%)
Jun 12, 2006 14.77 14.77 14.46 14.62 643 -0.30(-2.04%)
Jun 09, 2006 14.98 14.99 14.92 14.92 803 -0.01(-0.04%)
Jun 08, 2006 14.83 14.93 14.30 14.93 4,019 -0.22(-1.44%)
Jun 07, 2006 15.61 15.61 15.14 15.14 2,090 -0.34(-2.21%)
Jun 06, 2006 15.55 15.55 15.49 15.49 2,090 -0.22(-1.39%)
Jun 05, 2006 15.92 15.92 15.42 15.70 6,270 -0.34(-2.13%)
Jun 02, 2006 16.17 16.33 16.01 16.05 3,858 +0.40(+2.58%)
Jun 01, 2006 15.39 15.64 15.39 15.64 2,733 +0.40(+2.65%)
May 31, 2006 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 30, 2006 15.24 15.24 15.24 15.24 321 -0.16(-1.01%)
May 26, 2006 15.39 15.39 15.39 15.39 0 +0.00(+0.00%)
May 25, 2006 15.40 15.40 15.39 15.39 482 -0.16(-1.00%)
May 24, 2006 15.42 15.55 15.42 15.55 643 +0.11(+0.73%)
May 23, 2006 15.69 15.69 15.44 15.44 643 -0.11(-0.72%)
May 22, 2006 15.86 15.86 15.55 15.55 19,777 -0.21(-1.30%)
May 19, 2006 15.14 15.89 15.14 15.75 3,215 +0.95(+6.43%)
May 18, 2006 14.80 14.80 14.80 14.80 321 +0.00(+0.00%)
May 17, 2006 14.73 14.80 14.62 14.80 6,753 +0.15(+1.02%)
May 16, 2006 14.80 14.82 14.65 14.65 3,376 -0.24(-1.59%)
May 15, 2006 14.77 14.91 14.77 14.89 3,537 +0.27(+1.87%)
May 12, 2006 14.96 14.96 14.49 14.62 3,215 -0.51(-3.37%)
May 11, 2006 15.21 15.24 15.13 15.13 1,447 +0.03(+0.21%)
May 10, 2006 15.42 15.42 14.93 15.09 7,235 -0.27(-1.74%)
May 09, 2006 15.18 15.36 15.18 15.36 2,251 +0.00(+0.00%)
May 08, 2006 14.99 15.36 14.99 15.36 7,396 +0.11(+0.69%)
May 05, 2006 15.21 15.33 15.18 15.26 1,607 +0.21(+1.41%)
May 04, 2006 15.04 15.04 15.04 15.04 0 +0.00(+0.00%)
May 03, 2006 15.02 15.24 14.90 15.04 9,647 +0.02(+0.17%)
May 02, 2006 14.97 15.02 14.93 15.02 2,251 +0.05(+0.33%)
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.