Aarons Holdings Company (NY: AAN )

31.04 USD +0.74 (+2.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.23 24.23 23.98 24.23 200 +0.00(+0.00%)
Nov 29, 2006 23.98 24.23 23.98 24.23 200 +0.48(+2.02%)
Nov 28, 2006 23.30 23.75 23.30 23.75 1,500 +0.45(+1.93%)
Nov 27, 2006 23.75 23.82 23.30 23.30 3,700 -0.70(-2.92%)
Nov 24, 2006 24.00 24.00 24.00 24.00 1,000 +0.00(+0.00%)
Nov 22, 2006 24.00 24.00 24.00 24.00 500 +0.00(+0.00%)
Nov 21, 2006 24.09 24.09 24.00 24.00 1,800 +0.00(+0.00%)
Nov 20, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 17, 2006 24.00 24.00 24.00 24.00 100 -0.24(-0.99%)
Nov 16, 2006 24.57 24.57 23.77 24.24 5,100 -0.53(-2.14%)
Nov 15, 2006 23.95 24.90 23.95 24.77 2,900 +1.19(+5.05%)
Nov 14, 2006 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
Nov 13, 2006 23.75 23.75 23.58 23.58 500 -0.17(-0.72%)
Nov 10, 2006 23.50 23.75 23.50 23.75 600 +0.18(+0.76%)
Nov 09, 2006 23.74 24.00 23.51 23.57 2,100 -0.18(-0.76%)
Nov 08, 2006 23.35 23.75 23.35 23.75 400 +0.15(+0.64%)
Nov 07, 2006 23.60 23.60 23.60 23.60 400 +0.25(+1.07%)
Nov 06, 2006 23.50 23.50 23.15 23.35 1,600 +0.35(+1.52%)
Nov 03, 2006 22.95 23.00 22.79 23.00 1,100 +0.40(+1.77%)
Nov 02, 2006 22.75 22.75 22.60 22.60 200 -0.37(-1.61%)
Nov 01, 2006 23.00 23.00 22.85 22.97 1,600 +0.21(+0.92%)
Oct 31, 2006 22.82 22.82 22.76 22.76 200 +0.00(+0.00%)
Oct 30, 2006 22.84 22.85 22.61 22.76 5,200 -0.09(-0.39%)
Oct 27, 2006 22.85 22.85 22.85 22.85 1,000 +0.00(+0.00%)
Oct 26, 2006 23.20 23.20 22.85 22.85 1,100 +0.60(+2.70%)
Oct 25, 2006 22.25 22.25 22.25 22.25 100 +0.25(+1.14%)
Oct 24, 2006 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 23, 2006 22.00 22.00 21.75 22.00 600 +0.00(+0.00%)
Oct 20, 2006 22.00 22.00 22.00 22.00 100 -0.20(-0.90%)
Oct 19, 2006 22.20 22.20 22.20 22.20 200 -0.05(-0.22%)
Oct 18, 2006 22.20 22.25 22.20 22.25 300 +0.25(+1.14%)
Oct 17, 2006 22.00 22.00 22.00 22.00 100 +0.00(+0.00%)
Oct 16, 2006 21.75 22.00 21.75 22.00 1,600 +0.50(+2.33%)
Oct 13, 2006 21.50 21.50 21.50 21.50 200 +0.25(+1.18%)
Oct 12, 2006 21.21 21.25 21.21 21.25 1,800 +0.35(+1.67%)
Oct 11, 2006 21.10 21.10 20.90 20.90 10,200 -0.30(-1.42%)
Oct 10, 2006 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Oct 09, 2006 21.10 21.20 21.10 21.20 3,400 -0.01(-0.05%)
Oct 06, 2006 21.24 21.25 21.21 21.21 3,900 -0.09(-0.42%)
Oct 05, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Oct 04, 2006 20.81 21.30 20.81 21.30 8,600 +0.49(+2.35%)
Oct 03, 2006 20.55 20.81 20.25 20.81 2,400 +0.01(+0.05%)
Oct 02, 2006 20.75 20.80 20.70 20.80 900 -0.20(-0.95%)
Sep 29, 2006 21.04 21.04 20.92 21.00 2,200 -0.24(-1.13%)
Sep 28, 2006 21.50 21.50 21.24 21.24 1,300 -0.26(-1.21%)
Sep 27, 2006 21.65 21.65 21.50 21.50 500 +0.10(+0.47%)
Sep 26, 2006 21.75 21.75 21.40 21.40 900 -0.35(-1.61%)
Sep 25, 2006 21.75 21.75 21.75 21.75 200 +0.25(+1.16%)
Sep 22, 2006 21.38 21.50 21.38 21.50 200 -0.13(-0.60%)
Sep 21, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Sep 20, 2006 21.88 22.10 21.43 21.63 5,000 +0.00(+0.00%)
Sep 19, 2006 23.22 23.22 21.63 21.63 2,800 -1.84(-7.84%)
Sep 18, 2006 23.47 23.47 23.47 23.47 200 +0.06(+0.25%)
Sep 15, 2006 23.65 23.65 23.31 23.41 400 +0.01(+0.05%)
Sep 14, 2006 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 13, 2006 23.45 23.45 23.40 23.40 400 -0.25(-1.06%)
Sep 12, 2006 22.45 23.65 22.45 23.65 900 +1.45(+6.53%)
Sep 11, 2006 22.18 22.20 22.18 22.20 300 +0.25(+1.14%)
Sep 08, 2006 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Sep 06, 2006 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Sep 05, 2006 21.70 21.95 21.70 21.95 200 +0.09(+0.41%)
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.