Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 18.89 19.38 18.67 19.38 2,945 +0.35(+1.86%)
Jan 30, 2006 19.42 19.42 19.02 19.02 1,246 -0.18(-0.92%)
Jan 27, 2006 18.98 19.20 18.98 19.20 792 +0.44(+2.35%)
Jan 26, 2006 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Jan 25, 2006 18.76 18.76 18.76 18.76 226 +0.23(+1.24%)
Jan 24, 2006 18.49 18.53 18.49 18.53 566 +0.21(+1.16%)
Jan 23, 2006 18.63 18.63 18.27 18.32 1,019 -0.09(-0.48%)
Jan 20, 2006 18.64 18.64 18.32 18.41 7,023 -0.13(-0.71%)
Jan 19, 2006 17.97 18.54 17.97 18.54 2,152 +0.83(+4.69%)
Jan 18, 2006 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Jan 17, 2006 17.71 17.71 17.71 17.71 113 -0.22(-1.23%)
Jan 13, 2006 17.93 17.93 17.93 17.93 0 +0.00(+0.00%)
Jan 12, 2006 17.93 17.93 17.92 17.93 1,019 +0.00(+0.00%)
Jan 11, 2006 17.74 17.93 17.74 17.93 679 +0.06(+0.35%)
Jan 10, 2006 17.74 17.87 17.63 17.87 1,585 -0.05(-0.30%)
Jan 09, 2006 17.61 17.92 17.61 17.92 1,019 +0.46(+2.63%)
Jan 06, 2006 17.46 17.46 17.46 17.46 226 +0.16(+0.92%)
Jan 05, 2006 17.30 17.30 17.30 17.30 113 -0.11(-0.66%)
Jan 04, 2006 17.57 17.57 17.42 17.42 2,492 +0.03(+0.15%)
Jan 03, 2006 16.95 17.39 16.95 17.39 2,378 +0.27(+1.60%)
Dec 30, 2005 17.12 17.12 17.12 17.12 0 +0.00(+0.00%)
Dec 29, 2005 16.85 17.12 16.85 17.12 2,378 +0.39(+2.32%)
Dec 28, 2005 16.73 16.73 16.73 16.73 0 -0.04(-0.26%)
Dec 23, 2005 16.69 16.77 16.69 16.77 2,038 +0.09(+0.53%)
Dec 22, 2005 16.41 16.69 16.41 16.69 1,925 +0.26(+1.61%)
Dec 21, 2005 16.42 16.42 16.34 16.42 1,246 +0.09(+0.54%)
Dec 20, 2005 16.38 16.38 16.24 16.33 906 -0.26(-1.60%)
Dec 19, 2005 16.55 16.61 16.55 16.60 1,472 -0.18(-1.05%)
Dec 16, 2005 16.77 16.78 16.77 16.77 2,718 +0.00(+0.00%)
Dec 15, 2005 16.77 16.78 16.77 16.77 1,699 +0.00(+0.00%)
Dec 14, 2005 16.77 16.77 16.77 16.77 339 +0.23(+1.39%)
Dec 13, 2005 16.54 16.54 16.54 16.54 453 +0.21(+1.30%)
Dec 12, 2005 16.54 16.55 16.33 16.33 1,925 -0.04(-0.22%)
Dec 09, 2005 16.29 16.37 16.29 16.37 1,019 +0.21(+1.31%)
Dec 08, 2005 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Dec 07, 2005 16.16 16.16 16.16 16.16 566 -0.04(-0.27%)
Dec 06, 2005 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Dec 05, 2005 16.23 16.39 16.20 16.20 4,984 +0.13(+0.82%)
Dec 02, 2005 16.24 16.24 16.07 16.07 679 -0.01(-0.06%)
Dec 01, 2005 16.02 16.08 16.02 16.08 679 +0.19(+1.17%)
Nov 30, 2005 15.89 16.01 15.81 15.89 3,284 -0.18(-1.10%)
Nov 29, 2005 16.07 16.07 16.07 16.07 0 -0.43(-2.62%)
Nov 25, 2005 16.51 16.51 16.50 16.50 339 -0.19(-1.11%)
Nov 23, 2005 16.46 16.91 16.46 16.69 2,605 +0.13(+0.80%)
Nov 22, 2005 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 21, 2005 16.17 16.55 16.17 16.55 1,246 +0.48(+2.97%)
Nov 18, 2005 16.20 16.31 16.07 16.08 2,265 -0.04(-0.22%)
Nov 17, 2005 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Nov 16, 2005 16.07 16.11 16.03 16.11 3,511 +0.04(+0.28%)
Nov 15, 2005 16.43 16.07 16.07 16.07 4,077 -0.22(-1.36%)
Nov 14, 2005 16.46 16.51 16.29 16.29 3,058 +0.04(+0.22%)
Nov 11, 2005 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 10, 2005 16.20 16.46 16.20 16.25 1,585 +0.20(+1.26%)
Nov 09, 2005 15.98 16.05 15.89 16.05 2,718 -0.15(-0.93%)
Nov 08, 2005 16.11 16.20 15.98 16.20 1,359 -0.09(-0.54%)
Nov 07, 2005 16.28 16.29 16.28 16.29 1,699 +0.19(+1.21%)
Nov 04, 2005 16.01 16.09 16.01 16.09 2,605 +0.29(+1.84%)
Nov 03, 2005 16.03 16.03 15.80 15.80 1,472 -0.15(-0.94%)
Nov 02, 2005 15.89 15.95 15.89 15.95 3,058 +0.24(+1.52%)
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.