Aarons Holdings Company (NY: AAN )

12.15 -0.04 (-0.29%)
Streaming Delayed Price Updated: 2:25 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 11.51 11.64 11.51 11.64 3,537 +0.13(+1.14%)
Feb 25, 2005 11.19 11.65 11.19 11.51 5,306 +0.36(+3.24%)
Feb 24, 2005 11.82 11.82 11.03 11.14 25,887 -0.80(-6.67%)
Feb 23, 2005 11.82 11.94 11.82 11.94 3,376 +0.02(+0.21%)
Feb 22, 2005 12.13 12.13 11.92 11.92 7,878 -0.36(-2.94%)
Feb 18, 2005 12.33 12.35 12.28 12.28 6,110 -0.06(-0.45%)
Feb 17, 2005 12.43 12.44 12.29 12.33 11,094 +0.02(+0.20%)
Feb 16, 2005 12.31 12.32 12.31 12.31 8,843 +0.02(+0.20%)
Feb 15, 2005 12.31 12.31 12.28 12.28 9,647 -0.03(-0.25%)
Feb 14, 2005 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Feb 11, 2005 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Feb 10, 2005 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Feb 09, 2005 12.44 12.44 12.31 12.31 4,823 -0.12(-1.00%)
Feb 08, 2005 12.47 12.47 12.44 12.44 964 -0.06(-0.45%)
Feb 07, 2005 12.55 12.55 12.49 12.49 1,447 +0.06(+0.50%)
Feb 04, 2005 12.24 12.43 12.24 12.43 3,376 +0.28(+2.30%)
Feb 03, 2005 12.19 12.19 12.13 12.15 1,768 -0.22(-1.81%)
Feb 02, 2005 12.16 12.44 12.16 12.38 3,055 +0.31(+2.58%)
Feb 01, 2005 12.25 12.25 12.07 12.07 4,502 +0.19(+1.57%)
Jan 31, 2005 11.75 11.88 11.75 11.88 2,572 +0.37(+3.24%)
Jan 28, 2005 11.75 11.75 11.51 11.51 964 -0.25(-2.12%)
Jan 27, 2005 11.46 11.75 11.46 11.75 964 +0.47(+4.13%)
Jan 26, 2005 11.82 11.82 11.19 11.29 5,466 -0.53(-4.47%)
Jan 25, 2005 11.91 11.91 11.82 11.82 1,607 -0.40(-3.31%)
Jan 24, 2005 12.44 12.44 12.22 12.22 2,090 -0.37(-2.96%)
Jan 21, 2005 12.69 12.69 12.59 12.59 321 -0.03(-0.25%)
Jan 20, 2005 12.63 12.63 12.63 12.63 1,286 -0.12(-0.98%)
Jan 19, 2005 12.78 12.78 12.64 12.75 964 -0.04(-0.34%)
Jan 18, 2005 12.59 12.81 12.59 12.79 3,376 -0.08(-0.63%)
Jan 14, 2005 12.78 12.87 12.78 12.87 321 +0.03(+0.24%)
Jan 13, 2005 12.84 12.84 12.84 12.84 0 +0.00(+0.00%)
Jan 12, 2005 12.59 12.84 12.44 12.84 2,251 +0.14(+1.13%)
Jan 11, 2005 12.75 12.75 12.66 12.70 7,878 -0.11(-0.87%)
Jan 10, 2005 12.66 12.81 12.59 12.81 1,607 +0.29(+2.33%)
Jan 07, 2005 13.00 13.00 12.44 12.52 7,878 -0.54(-4.14%)
Jan 06, 2005 13.18 13.18 12.89 13.06 7,235 -0.14(-1.04%)
Jan 05, 2005 13.06 13.20 13.06 13.20 803 +0.14(+1.05%)
Jan 04, 2005 13.62 13.62 13.06 13.06 7,074 -0.62(-4.55%)
Jan 03, 2005 13.81 13.81 13.68 13.68 2,411 -0.19(-1.35%)
Dec 31, 2004 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Dec 30, 2004 13.83 13.87 13.76 13.87 1,768 -0.14(-1.02%)
Dec 29, 2004 14.01 14.01 14.01 14.01 0 +0.00(+0.00%)
Dec 28, 2004 13.90 14.01 13.90 14.01 2,090 +0.24(+1.72%)
Dec 27, 2004 13.87 13.87 13.78 13.78 1,125 -0.19(-1.34%)
Dec 23, 2004 13.96 13.96 13.96 13.96 3,698 -0.09(-0.66%)
Dec 22, 2004 14.06 14.06 13.99 14.06 1,125 +0.12(+0.89%)
Dec 21, 2004 13.59 13.93 13.59 13.93 8,682 +0.47(+3.46%)
Dec 20, 2004 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Dec 17, 2004 13.46 13.46 13.46 13.46 964 -0.03(-0.23%)
Dec 16, 2004 13.50 13.50 13.15 13.50 9,486 -0.06(-0.41%)
Dec 15, 2004 13.55 13.55 13.55 13.55 803 -0.09(-0.64%)
Dec 14, 2004 13.56 13.64 13.56 13.64 4,180 +0.08(+0.60%)
Dec 13, 2004 13.28 13.56 13.06 13.56 13,667 +0.16(+1.16%)
Dec 10, 2004 13.40 13.40 13.40 13.40 160 -0.07(-0.51%)
Dec 09, 2004 13.49 13.49 13.37 13.47 4,180 -0.08(-0.60%)
Dec 08, 2004 13.35 13.56 13.34 13.55 7,074 +0.30(+2.30%)
Dec 07, 2004 13.71 13.71 13.25 13.25 5,466 -0.37(-2.70%)
Dec 06, 2004 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Dec 03, 2004 13.83 13.84 13.61 13.61 1,607 -0.19(-1.35%)
Dec 02, 2004 13.74 13.81 13.68 13.80 4,502 +0.05(+0.36%)
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.