Skip to main content

Aarons Holdings Company (NY: AAN )

7.430 +0.020 (+0.27%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.