Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.75 20.75 20.75 20.75 113 +0.44(+2.17%)
Aug 30, 2007 20.30 20.30 20.30 20.30 566 -0.22(-1.08%)
Aug 29, 2007 20.53 20.53 20.53 20.53 113 +0.22(+1.09%)
Aug 28, 2007 20.53 20.53 20.30 20.30 453 -0.71(-3.36%)
Aug 27, 2007 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Aug 24, 2007 20.30 21.01 20.30 21.01 1,925 +0.26(+1.28%)
Aug 23, 2007 20.75 20.75 20.75 20.75 226 -0.44(-2.08%)
Aug 22, 2007 20.97 21.19 20.97 21.19 226 -0.12(-0.58%)
Aug 21, 2007 20.75 21.42 20.75 21.31 1,472 +0.79(+3.83%)
Aug 20, 2007 20.75 20.75 20.30 20.53 2,265 +0.00(+0.00%)
Aug 17, 2007 21.19 21.19 20.53 20.53 566 +0.04(+0.22%)
Aug 16, 2007 20.08 20.53 20.08 20.48 792 +0.62(+3.11%)
Aug 15, 2007 19.64 19.86 19.64 19.86 1,132 +0.44(+2.27%)
Aug 14, 2007 20.08 20.08 19.42 19.42 1,472 -0.44(-2.22%)
Aug 13, 2007 20.08 20.08 19.86 19.86 339 -0.44(-2.17%)
Aug 10, 2007 20.66 20.66 20.30 20.30 792 -0.18(-0.86%)
Aug 09, 2007 20.57 20.57 20.48 20.48 453 -0.24(-1.15%)
Aug 08, 2007 20.30 20.72 20.30 20.72 1,812 +0.72(+3.62%)
Aug 07, 2007 20.08 20.08 19.86 20.00 2,152 +0.13(+0.67%)
Aug 06, 2007 19.42 19.86 19.42 19.86 1,585 +0.13(+0.67%)
Aug 03, 2007 19.73 19.73 19.73 19.73 0 +0.00(+0.00%)
Aug 02, 2007 19.73 19.73 19.73 19.73 0 +0.00(+0.00%)
Aug 01, 2007 19.95 19.95 19.73 19.73 566 +0.03(+0.13%)
Jul 31, 2007 19.91 20.13 19.69 19.70 18,577 -0.07(-0.36%)
Jul 30, 2007 19.77 19.77 19.77 19.77 226 -0.35(-1.75%)
Jul 27, 2007 19.95 20.26 19.95 20.13 21,862 +0.43(+2.20%)
Jul 26, 2007 19.96 19.96 19.47 19.70 7,136 -0.61(-3.00%)
Jul 25, 2007 20.98 20.98 20.08 20.30 24,014 -1.24(-5.74%)
Jul 24, 2007 21.85 21.85 21.54 21.54 226 -0.72(-3.25%)
Jul 23, 2007 22.73 22.73 22.26 22.26 1,359 -0.69(-3.00%)
Jul 20, 2007 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 19, 2007 22.95 22.95 22.95 22.95 339 +1.24(+5.69%)
Jul 18, 2007 22.51 22.51 21.20 21.72 10,874 -0.88(-3.91%)
Jul 17, 2007 22.95 22.95 22.29 22.60 1,019 -0.13(-0.58%)
Jul 16, 2007 22.94 22.94 22.73 22.73 1,246 -0.22(-0.96%)
Jul 13, 2007 22.93 22.95 22.93 22.95 339 +0.09(+0.39%)
Jul 12, 2007 22.90 23.09 22.83 22.86 2,378 -0.04(-0.15%)
Jul 11, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Jul 10, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Jul 09, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Jul 06, 2007 22.90 22.90 22.90 22.90 226 -0.14(-0.61%)
Jul 05, 2007 23.04 23.04 23.04 23.04 0 +0.00(+0.00%)
Jul 03, 2007 23.04 23.04 23.04 23.04 113 +0.00(+0.00%)
Jul 02, 2007 23.04 23.04 23.04 23.04 0 +0.00(+0.00%)
Jun 29, 2007 23.04 23.04 23.04 23.04 566 +0.18(+0.77%)
Jun 28, 2007 22.86 22.86 22.86 22.86 0 +0.00(+0.00%)
Jun 27, 2007 22.42 22.86 22.25 22.86 1,699 +0.35(+1.57%)
Jun 26, 2007 22.51 22.51 22.51 22.51 113 +0.44(+2.00%)
Jun 25, 2007 22.00 22.07 22.00 22.07 1,132 +0.00(+0.00%)
Jun 22, 2007 22.45 22.45 22.07 22.07 792 -0.57(-2.53%)
Jun 21, 2007 22.47 22.64 22.47 22.64 453 -0.22(-0.97%)
Jun 20, 2007 22.78 22.86 22.78 22.86 453 -0.14(-0.61%)
Jun 19, 2007 23.01 23.01 23.01 23.01 113 -0.07(-0.31%)
Jun 18, 2007 23.43 23.43 23.08 23.08 566 -0.50(-2.13%)
Jun 15, 2007 23.78 23.78 23.34 23.58 679 +1.47(+6.67%)
Jun 14, 2007 22.11 22.11 22.11 22.11 339 +0.04(+0.16%)
Jun 13, 2007 22.01 22.18 21.80 22.07 2,492 +0.00(+0.00%)
Jun 12, 2007 21.94 22.29 21.94 22.07 2,378 -0.04(-0.20%)
Jun 11, 2007 21.97 22.11 21.97 22.11 1,925 -0.21(-0.95%)
Jun 08, 2007 22.24 22.33 21.91 22.33 1,472 +0.08(+0.36%)
Jun 07, 2007 22.64 22.64 22.25 22.25 1,246 -0.49(-2.14%)
Jun 06, 2007 22.91 22.91 22.73 22.73 679 -0.36(-1.57%)
Jun 05, 2007 23.09 23.09 23.09 23.09 226 -0.02(-0.08%)
Jun 04, 2007 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
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.