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 (%)
Jul 29, 2005 18.43 19.39 18.43 19.39 14,745 +1.00(+5.47%)
Jul 28, 2005 18.69 19.32 18.25 18.38 50,022 +0.66(+3.73%)
Jul 27, 2005 18.51 18.61 17.72 17.72 13,838 -1.06(-5.63%)
Jul 26, 2005 19.13 19.13 18.60 18.78 4,196 -0.62(-3.18%)
Jul 25, 2005 19.40 19.40 19.40 19.40 567 -0.09(-0.45%)
Jul 22, 2005 19.48 19.53 19.48 19.48 5,444 -0.37(-1.87%)
Jul 21, 2005 19.85 19.85 19.85 19.85 113 -0.17(-0.84%)
Jul 20, 2005 19.92 20.02 19.88 20.02 3,516 +0.14(+0.71%)
Jul 19, 2005 19.49 19.88 19.49 19.88 3,629 +0.04(+0.22%)
Jul 18, 2005 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Jul 15, 2005 19.84 19.84 19.84 19.84 1,588 +0.00(+0.00%)
Jul 14, 2005 20.19 20.19 19.84 19.84 1,134 -0.54(-2.64%)
Jul 13, 2005 20.37 20.37 20.37 20.37 0 +0.00(+0.00%)
Jul 12, 2005 20.29 20.37 20.29 20.37 2,041 +0.00(+0.00%)
Jul 11, 2005 20.28 20.81 20.28 20.37 5,671 +0.41(+2.08%)
Jul 08, 2005 19.77 19.96 19.66 19.96 6,011 +0.29(+1.48%)
Jul 07, 2005 19.57 19.67 19.57 19.67 340 -0.26(-1.28%)
Jul 06, 2005 20.28 20.28 19.92 19.92 3,516 -0.71(-3.42%)
Jul 05, 2005 20.23 20.63 20.23 20.63 2,155 +0.40(+1.96%)
Jul 01, 2005 19.75 20.23 19.70 20.23 5,104 +0.18(+0.88%)
Jun 30, 2005 19.84 20.06 19.84 20.06 340 +0.50(+2.57%)
Jun 29, 2005 19.31 19.55 19.31 19.55 907 +0.60(+3.16%)
Jun 28, 2005 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Jun 27, 2005 18.95 18.95 18.82 18.95 680 +0.26(+1.42%)
Jun 24, 2005 19.35 19.35 18.69 18.69 7,146 -1.01(-5.15%)
Jun 23, 2005 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Jun 22, 2005 19.31 19.70 19.31 19.70 1,020 +0.13(+0.68%)
Jun 21, 2005 19.63 19.63 19.57 19.57 226 -0.18(-0.89%)
Jun 20, 2005 19.56 19.76 19.56 19.75 3,743 +0.09(+0.45%)
Jun 17, 2005 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Jun 16, 2005 19.40 19.66 19.40 19.66 680 +0.41(+2.11%)
Jun 15, 2005 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Jun 14, 2005 19.09 19.25 19.09 19.25 1,247 +0.34(+1.82%)
Jun 13, 2005 18.73 18.91 18.68 18.91 1,588 +0.00(+0.00%)
Jun 10, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Jun 09, 2005 18.87 19.13 18.87 18.91 1,474 +0.35(+1.90%)
Jun 08, 2005 18.95 19.08 18.56 18.56 3,402 -0.41(-2.18%)
Jun 07, 2005 18.60 18.97 18.60 18.97 1,928 +0.38(+2.04%)
Jun 06, 2005 18.59 18.59 18.59 18.59 340 +0.08(+0.43%)
Jun 03, 2005 18.49 18.51 18.31 18.51 2,608 +0.18(+0.96%)
Jun 02, 2005 17.98 18.49 17.98 18.34 3,062 +0.09(+0.48%)
Jun 01, 2005 18.03 18.25 18.03 18.25 2,041 +0.40(+2.22%)
May 31, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
May 27, 2005 17.63 17.85 17.63 17.85 794 +0.00(+0.00%)
May 26, 2005 17.92 17.92 17.72 17.85 794 +0.19(+1.10%)
May 25, 2005 17.66 17.66 17.66 17.66 340 -0.33(-1.81%)
May 24, 2005 17.98 17.98 17.98 17.98 113 +0.21(+1.19%)
May 23, 2005 17.77 17.77 17.77 17.77 0 +0.00(+0.00%)
May 20, 2005 17.68 17.77 17.68 17.77 2,382 -0.07(-0.40%)
May 19, 2005 17.94 18.16 17.54 17.84 14,405 +0.01(+0.05%)
May 18, 2005 17.90 18.29 17.83 17.83 28,357 +0.02(+0.10%)
May 17, 2005 18.08 18.08 17.82 17.82 10,662 -0.17(-0.93%)
May 16, 2005 17.77 17.98 17.77 17.98 1,474 +0.20(+1.14%)
May 13, 2005 17.58 17.84 17.58 17.78 3,402 +0.11(+0.60%)
May 12, 2005 17.63 17.72 17.63 17.68 2,041 -0.17(-0.94%)
May 11, 2005 17.81 17.84 17.81 17.84 453 +0.12(+0.70%)
May 10, 2005 18.25 18.26 17.54 17.72 3,743 -0.84(-4.51%)
May 09, 2005 18.33 18.56 18.33 18.56 4,083 +0.22(+1.20%)
May 06, 2005 18.34 18.51 18.34 18.34 907 +0.24(+1.31%)
May 05, 2005 18.10 18.10 18.10 18.10 113 -0.01(-0.05%)
May 04, 2005 18.07 18.11 17.86 18.11 340 +0.28(+1.58%)
May 03, 2005 17.97 17.97 17.83 17.83 1,134 -0.06(-0.34%)
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.