Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 17.02 17.47 16.94 17.47 6,808 +0.36(+2.08%)
Aug 30, 2005 17.48 17.48 16.90 17.11 4,616 -0.64(-3.61%)
Aug 29, 2005 18.07 18.07 17.50 17.76 3,346 -0.44(-2.43%)
Aug 26, 2005 18.17 18.20 18.16 18.20 3,923 -0.01(-0.05%)
Aug 25, 2005 18.11 18.21 18.11 18.21 2,077 +0.04(+0.24%)
Aug 24, 2005 18.24 18.46 18.16 18.16 3,346 -0.16(-0.90%)
Aug 23, 2005 18.33 18.33 18.33 18.33 115 -0.22(-1.17%)
Aug 22, 2005 18.80 18.84 18.54 18.54 7,270 -0.35(-1.83%)
Aug 19, 2005 18.89 19.06 18.77 18.89 8,770 -0.17(-0.91%)
Aug 18, 2005 19.06 19.06 19.06 19.06 115 -0.26(-1.35%)
Aug 17, 2005 18.80 19.32 18.80 19.32 1,038 +0.27(+1.41%)
Aug 16, 2005 19.16 19.16 19.06 19.06 346 -0.32(-1.65%)
Aug 15, 2005 19.76 19.83 19.24 19.38 6,693 -0.03(-0.18%)
Aug 12, 2005 18.89 19.41 18.89 19.41 3,462 +0.36(+1.91%)
Aug 11, 2005 18.20 19.05 18.20 19.05 6,116 +0.68(+3.68%)
Aug 10, 2005 18.61 18.61 18.37 18.37 5,077 -0.07(-0.38%)
Aug 09, 2005 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Aug 08, 2005 18.44 18.44 18.44 18.44 692 -0.15(-0.79%)
Aug 05, 2005 18.63 18.72 18.11 18.59 18,925 -0.02(-0.09%)
Aug 04, 2005 18.72 18.73 18.60 18.60 4,039 -0.37(-1.96%)
Aug 03, 2005 18.89 19.06 18.89 18.98 10,155 +0.09(+0.46%)
Aug 02, 2005 19.06 19.06 18.58 18.89 17,656 -0.23(-1.18%)
Aug 01, 2005 19.11 19.24 19.06 19.12 2,769 +0.06(+0.32%)
Jul 29, 2005 18.11 19.06 18.11 19.06 15,002 +0.99(+5.47%)
Jul 28, 2005 18.37 18.99 17.94 18.07 50,892 +0.65(+3.73%)
Jul 27, 2005 18.20 18.29 17.42 17.42 14,079 -1.04(-5.63%)
Jul 26, 2005 18.80 18.80 18.28 18.46 4,269 -0.61(-3.18%)
Jul 25, 2005 19.06 19.06 19.06 19.06 577 -0.09(-0.45%)
Jul 22, 2005 19.15 19.19 19.15 19.15 5,539 -0.36(-1.86%)
Jul 21, 2005 19.51 19.51 19.51 19.51 115 -0.16(-0.84%)
Jul 20, 2005 19.58 19.68 19.54 19.68 3,577 +0.14(+0.71%)
Jul 19, 2005 19.16 19.54 19.16 19.54 3,692 +0.04(+0.22%)
Jul 18, 2005 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 15, 2005 19.50 19.50 19.50 19.50 1,615 +0.00(+0.00%)
Jul 14, 2005 19.84 19.84 19.50 19.50 1,154 -0.53(-2.64%)
Jul 13, 2005 20.03 20.03 20.03 20.03 0 +0.00(+0.00%)
Jul 12, 2005 19.95 20.03 19.95 20.03 2,077 +0.00(+0.00%)
Jul 11, 2005 19.93 20.45 19.93 20.03 5,770 +0.41(+2.08%)
Jul 08, 2005 19.43 19.62 19.32 19.62 6,116 +0.29(+1.48%)
Jul 07, 2005 19.24 19.33 19.24 19.33 346 -0.25(-1.28%)
Jul 06, 2005 19.93 19.93 19.58 19.58 3,577 -0.69(-3.42%)
Jul 05, 2005 19.89 20.28 19.89 20.28 2,192 +0.39(+1.96%)
Jul 01, 2005 19.41 19.89 19.37 19.89 5,193 +0.17(+0.88%)
Jun 30, 2005 19.50 19.71 19.50 19.71 346 +0.49(+2.57%)
Jun 29, 2005 18.98 19.22 18.98 19.22 923 +0.59(+3.16%)
Jun 28, 2005 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Jun 27, 2005 18.63 18.63 18.50 18.63 692 +0.26(+1.42%)
Jun 24, 2005 19.02 19.02 18.37 18.37 7,270 -1.00(-5.15%)
Jun 23, 2005 19.37 19.37 19.37 19.37 0 +0.00(+0.00%)
Jun 22, 2005 18.98 19.37 18.98 19.37 1,038 +0.13(+0.68%)
Jun 21, 2005 19.30 19.30 19.24 19.24 230 -0.17(-0.89%)
Jun 20, 2005 19.23 19.42 19.23 19.41 3,808 +0.09(+0.45%)
Jun 17, 2005 19.32 19.32 19.32 19.32 0 +0.00(+0.00%)
Jun 16, 2005 19.06 19.32 19.06 19.32 692 +0.40(+2.11%)
Jun 15, 2005 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jun 14, 2005 18.76 18.93 18.76 18.93 1,269 +0.34(+1.82%)
Jun 13, 2005 18.41 18.59 18.36 18.59 1,615 +0.00(+0.00%)
Jun 10, 2005 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Jun 09, 2005 18.54 18.80 18.54 18.59 1,500 +0.35(+1.90%)
Jun 08, 2005 18.62 18.75 18.24 18.24 3,462 -0.41(-2.18%)
Jun 07, 2005 18.28 18.65 18.28 18.65 1,961 +0.37(+2.04%)
Jun 06, 2005 18.28 18.28 18.28 18.28 346 +0.08(+0.43%)
Jun 03, 2005 18.17 18.20 18.00 18.20 2,654 +0.17(+0.96%)
Jun 02, 2005 17.68 18.17 17.68 18.02 3,115 +0.09(+0.48%)
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.