Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 11.09 11.18 11.04 11.09 4,705 -0.12(-1.10%)
Nov 29, 2005 11.22 11.22 11.22 11.22 0 -0.30(-2.62%)
Nov 25, 2005 11.52 11.52 11.52 11.52 486 -0.13(-1.11%)
Nov 23, 2005 11.49 11.80 11.49 11.65 3,731 +0.09(+0.80%)
Nov 22, 2005 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Nov 21, 2005 11.29 11.56 11.29 11.56 1,784 +0.33(+2.97%)
Nov 18, 2005 11.31 11.39 11.22 11.22 3,245 -0.02(-0.22%)
Nov 17, 2005 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Nov 16, 2005 11.22 11.25 11.19 11.25 5,030 +0.03(+0.27%)
Nov 15, 2005 11.47 11.22 11.22 11.22 5,841 -0.15(-1.36%)
Nov 14, 2005 11.49 11.52 11.37 11.37 4,381 +0.02(+0.22%)
Nov 11, 2005 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Nov 10, 2005 11.31 11.49 11.31 11.35 2,271 +0.14(+1.26%)
Nov 09, 2005 11.15 11.20 11.09 11.20 3,894 -0.10(-0.93%)
Nov 08, 2005 11.25 11.31 11.15 11.31 1,947 -0.06(-0.54%)
Nov 07, 2005 11.36 11.37 11.36 11.37 2,433 +0.14(+1.21%)
Nov 04, 2005 11.17 11.23 11.17 11.23 3,731 +0.20(+1.84%)
Nov 03, 2005 11.19 11.19 11.03 11.03 2,109 -0.10(-0.94%)
Nov 02, 2005 11.09 11.14 11.09 11.14 4,381 +0.17(+1.52%)
Nov 01, 2005 10.97 10.97 10.97 10.97 649 -0.12(-1.11%)
Oct 31, 2005 11.08 11.09 10.94 11.09 973 +0.01(+0.11%)
Oct 28, 2005 11.49 11.49 10.79 11.08 9,248 -0.41(-3.59%)
Oct 27, 2005 11.46 11.62 11.46 11.49 6,814 -0.09(-0.80%)
Oct 26, 2005 11.71 12.51 11.59 11.59 15,090 -0.22(-1.83%)
Oct 25, 2005 11.59 11.86 11.59 11.80 1,784 +0.59(+5.22%)
Oct 24, 2005 11.19 11.49 11.19 11.22 1,784 -0.06(-0.55%)
Oct 21, 2005 11.16 11.28 11.16 11.28 324 +0.12(+1.11%)
Oct 20, 2005 11.19 11.40 11.15 11.15 2,109 +0.12(+1.12%)
Oct 19, 2005 11.00 11.09 10.88 11.03 2,596 -0.09(-0.83%)
Oct 18, 2005 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Oct 17, 2005 11.12 11.12 11.12 11.12 811 -0.15(-1.37%)
Oct 14, 2005 11.40 11.40 11.28 11.28 1,298 +0.03(+0.27%)
Oct 13, 2005 11.25 11.25 11.25 11.25 324 -0.15(-1.35%)
Oct 12, 2005 11.40 11.49 11.22 11.40 6,003 -0.28(-2.43%)
Oct 11, 2005 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Oct 10, 2005 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Oct 07, 2005 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Oct 06, 2005 11.68 11.68 11.68 11.68 486 -0.21(-1.76%)
Oct 05, 2005 11.99 11.99 11.89 11.89 649 -0.22(-1.78%)
Oct 04, 2005 12.26 12.26 12.11 12.11 1,298 -0.03(-0.25%)
Oct 03, 2005 12.26 12.26 12.14 12.14 324 +0.00(+0.00%)
Sep 30, 2005 11.96 12.14 11.96 12.14 973 +0.07(+0.56%)
Sep 29, 2005 12.02 12.07 11.96 12.07 2,109 -0.04(-0.30%)
Sep 28, 2005 12.11 12.11 12.11 12.11 162 -0.12(-0.96%)
Sep 27, 2005 12.23 12.23 12.23 12.23 0 +0.00(+0.00%)
Sep 26, 2005 12.33 12.39 12.23 12.23 3,569 +0.02(+0.20%)
Sep 23, 2005 12.20 12.20 12.19 12.20 1,135 +0.16(+1.33%)
Sep 22, 2005 12.04 12.04 11.89 12.04 1,947 +0.09(+0.72%)
Sep 21, 2005 12.17 12.17 11.96 11.96 6,165 -0.24(-1.97%)
Sep 20, 2005 12.21 12.21 12.12 12.20 11,195 -0.07(-0.55%)
Sep 19, 2005 12.22 12.26 12.14 12.26 7,950 -0.01(-0.05%)
Sep 16, 2005 12.26 12.27 12.26 12.27 3,407 +0.01(+0.05%)
Sep 15, 2005 12.20 12.26 12.20 12.26 649 +0.06(+0.45%)
Sep 14, 2005 12.26 12.26 12.20 12.21 8,275 -0.01(-0.05%)
Sep 13, 2005 12.20 12.31 12.20 12.21 9,735 -0.11(-0.90%)
Sep 12, 2005 12.17 12.33 12.17 12.33 2,758 +0.24(+1.99%)
Sep 09, 2005 12.09 12.09 12.09 12.09 324 +0.02(+0.20%)
Sep 08, 2005 12.17 12.17 12.06 12.06 3,894 -0.14(-1.16%)
Sep 07, 2005 12.26 12.26 12.20 12.20 5,192 -0.12(-1.00%)
Sep 06, 2005 12.17 12.33 12.17 12.33 649 +0.31(+2.56%)
Sep 02, 2005 12.14 12.14 12.02 12.02 6,977 -0.12(-1.02%)
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.