Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 13.99 14.15 13.99 14.15 482 +0.35(+2.57%)
Jun 29, 2005 13.62 13.79 13.62 13.79 1,286 +0.42(+3.16%)
Jun 28, 2005 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Jun 27, 2005 13.37 13.37 13.28 13.37 964 +0.19(+1.42%)
Jun 24, 2005 13.65 13.65 13.18 13.18 10,129 -0.72(-5.15%)
Jun 23, 2005 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jun 22, 2005 13.62 13.90 13.62 13.90 1,447 +0.09(+0.68%)
Jun 21, 2005 13.85 13.85 13.81 13.81 321 -0.12(-0.89%)
Jun 20, 2005 13.80 13.94 13.80 13.93 5,306 +0.06(+0.45%)
Jun 17, 2005 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Jun 16, 2005 13.68 13.87 13.68 13.87 964 +0.29(+2.11%)
Jun 15, 2005 13.58 13.58 13.58 13.58 0 +0.00(+0.00%)
Jun 14, 2005 13.46 13.58 13.46 13.58 1,768 +0.24(+1.82%)
Jun 13, 2005 13.22 13.34 13.18 13.34 2,251 +0.00(+0.00%)
Jun 10, 2005 13.34 13.34 13.34 13.34 0 +0.00(+0.00%)
Jun 09, 2005 13.31 13.50 13.31 13.34 2,090 +0.25(+1.90%)
Jun 08, 2005 13.37 13.46 13.09 13.09 4,823 -0.29(-2.18%)
Jun 07, 2005 13.12 13.38 13.12 13.38 2,733 +0.27(+2.04%)
Jun 06, 2005 13.12 13.12 13.12 13.12 482 +0.06(+0.43%)
Jun 03, 2005 13.04 13.06 12.92 13.06 3,698 +0.12(+0.96%)
Jun 02, 2005 12.69 13.04 12.69 12.94 4,341 +0.06(+0.48%)
Jun 01, 2005 12.72 12.87 12.72 12.87 2,894 +0.28(+2.22%)
May 31, 2005 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
May 27, 2005 12.44 12.59 12.44 12.59 1,125 +0.00(+0.00%)
May 26, 2005 12.64 12.64 12.50 12.59 1,125 +0.14(+1.10%)
May 25, 2005 12.46 12.46 12.46 12.46 482 -0.23(-1.81%)
May 24, 2005 12.69 12.69 12.69 12.69 160 +0.15(+1.19%)
May 23, 2005 12.54 12.54 12.54 12.54 0 +0.00(+0.00%)
May 20, 2005 12.47 12.54 12.47 12.54 3,376 -0.05(-0.40%)
May 19, 2005 12.66 12.81 12.38 12.59 20,420 +0.01(+0.05%)
May 18, 2005 12.63 12.91 12.58 12.58 40,197 +0.01(+0.10%)
May 17, 2005 12.76 12.76 12.57 12.57 15,114 -0.12(-0.93%)
May 16, 2005 12.54 12.69 12.54 12.69 2,090 +0.14(+1.14%)
May 13, 2005 12.40 12.59 12.40 12.54 4,823 +0.07(+0.60%)
May 12, 2005 12.44 12.50 12.44 12.47 2,894 -0.12(-0.94%)
May 11, 2005 12.56 12.59 12.56 12.59 643 +0.09(+0.70%)
May 10, 2005 12.87 12.88 12.38 12.50 5,306 -0.59(-4.51%)
May 09, 2005 12.93 13.09 12.93 13.09 5,788 +0.16(+1.20%)
May 06, 2005 12.94 13.06 12.94 12.94 1,286 +0.17(+1.32%)
May 05, 2005 12.77 12.77 12.77 12.77 160 -0.01(-0.05%)
May 04, 2005 12.75 12.77 12.60 12.77 482 +0.20(+1.58%)
May 03, 2005 12.67 12.67 12.58 12.58 1,607 -0.04(-0.35%)
May 02, 2005 11.97 12.72 11.97 12.62 10,933 +0.62(+5.18%)
Apr 29, 2005 12.19 12.19 12.00 12.00 2,411 -0.29(-2.33%)
Apr 28, 2005 11.19 12.44 11.19 12.28 4,662 +1.77(+16.86%)
Apr 27, 2005 10.17 10.51 10.17 10.51 1,607 +0.52(+5.16%)
Apr 26, 2005 10.00 10.01 9.994 9.994 87,791 -0.07(-0.74%)
Apr 25, 2005 9.951 10.07 9.951 10.07 2,411 +0.31(+3.19%)
Apr 22, 2005 10.20 10.20 9.758 9.758 964 -0.34(-3.33%)
Apr 21, 2005 10.09 10.14 10.09 10.09 10,612 +0.00(+0.00%)
Apr 20, 2005 10.05 10.09 9.970 10.09 3,858 +0.02(+0.18%)
Apr 19, 2005 9.951 10.08 9.945 10.08 5,788 +0.30(+3.05%)
Apr 18, 2005 9.715 9.777 9.671 9.777 1,607 -0.11(-1.13%)
Apr 15, 2005 9.951 9.970 9.826 9.889 2,894 -0.06(-0.62%)
Apr 14, 2005 9.951 9.951 9.951 9.951 160 -0.33(-3.21%)
Apr 13, 2005 10.39 10.39 10.28 10.28 803 -0.23(-2.19%)
Apr 12, 2005 10.39 10.51 10.39 10.51 643 +0.00(+0.00%)
Apr 11, 2005 10.57 10.57 10.42 10.51 3,698 +0.09(+0.90%)
Apr 08, 2005 10.51 10.51 10.42 10.42 643 -0.25(-2.33%)
Apr 07, 2005 10.83 10.83 10.57 10.67 3,055 -0.28(-2.56%)
Apr 06, 2005 10.95 10.95 10.95 10.95 3,215 +0.18(+1.68%)
Apr 05, 2005 10.68 10.77 10.68 10.77 2,090 +0.00(+0.00%)
Apr 04, 2005 10.88 10.88 10.63 10.77 4,823 -0.12(-1.09%)
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.