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 (%)
Oct 31, 2006 19.80 19.80 19.75 19.75 230 +0.00(+0.00%)
Oct 30, 2006 19.82 19.83 19.62 19.75 5,992 -0.08(-0.39%)
Oct 27, 2006 19.83 19.83 19.83 19.83 1,152 +0.00(+0.00%)
Oct 26, 2006 20.13 20.13 19.83 19.83 1,267 +0.52(+2.70%)
Oct 25, 2006 19.31 19.31 19.31 19.31 115 +0.22(+1.14%)
Oct 24, 2006 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Oct 23, 2006 19.09 19.09 18.87 19.09 691 +0.00(+0.00%)
Oct 20, 2006 19.09 19.09 19.09 19.09 115 -0.17(-0.90%)
Oct 19, 2006 19.26 19.26 19.26 19.26 230 -0.04(-0.22%)
Oct 18, 2006 19.26 19.31 19.26 19.31 345 +0.22(+1.14%)
Oct 17, 2006 19.09 19.09 19.09 19.09 115 +0.00(+0.00%)
Oct 16, 2006 18.87 19.09 18.87 19.09 1,843 +0.43(+2.33%)
Oct 13, 2006 18.66 18.66 18.66 18.66 230 +0.22(+1.18%)
Oct 12, 2006 18.40 18.44 18.40 18.44 2,074 +0.30(+1.67%)
Oct 11, 2006 18.31 18.31 18.14 18.14 11,754 -0.26(-1.42%)
Oct 10, 2006 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Oct 09, 2006 18.31 18.40 18.31 18.40 3,918 -0.01(-0.05%)
Oct 06, 2006 18.43 18.44 18.40 18.40 4,494 -0.08(-0.42%)
Oct 05, 2006 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Oct 04, 2006 18.06 18.48 18.06 18.48 9,910 +0.43(+2.35%)
Oct 03, 2006 17.83 18.06 17.57 18.06 2,765 +0.01(+0.05%)
Oct 02, 2006 18.01 18.05 17.96 18.05 1,037 -0.17(-0.95%)
Sep 29, 2006 18.26 18.26 18.15 18.22 2,535 -0.21(-1.13%)
Sep 28, 2006 18.66 18.66 18.43 18.43 1,498 -0.23(-1.21%)
Sep 27, 2006 18.79 18.79 18.66 18.66 576 +0.09(+0.47%)
Sep 26, 2006 18.87 18.87 18.57 18.57 1,037 -0.30(-1.61%)
Sep 25, 2006 18.87 18.87 18.87 18.87 230 +0.22(+1.16%)
Sep 22, 2006 18.55 18.66 18.55 18.66 230 -0.11(-0.60%)
Sep 21, 2006 18.77 18.77 18.77 18.77 0 +0.00(+0.00%)
Sep 20, 2006 18.99 19.18 18.60 18.77 5,762 +0.00(+0.00%)
Sep 19, 2006 20.15 20.15 18.77 18.77 3,226 -1.60(-7.84%)
Sep 18, 2006 20.37 20.37 20.37 20.37 230 +0.05(+0.25%)
Sep 15, 2006 20.52 20.52 20.23 20.32 460 +0.01(+0.05%)
Sep 14, 2006 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Sep 13, 2006 20.35 20.35 20.30 20.30 460 -0.22(-1.06%)
Sep 12, 2006 19.48 20.52 19.48 20.52 1,037 +1.26(+6.53%)
Sep 11, 2006 19.25 19.26 19.25 19.26 345 +0.22(+1.14%)
Sep 08, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Sep 06, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Sep 05, 2006 18.83 19.05 18.83 19.05 230 +0.08(+0.41%)
Sep 01, 2006 18.68 18.99 18.68 18.97 1,267 +0.28(+1.49%)
Aug 31, 2006 18.69 18.69 18.69 18.69 230 +0.22(+1.17%)
Aug 30, 2006 18.25 18.48 18.25 18.47 1,382 +0.43(+2.36%)
Aug 29, 2006 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Aug 28, 2006 17.75 18.05 17.75 18.05 75,023 +0.43(+2.46%)
Aug 25, 2006 17.61 17.94 17.57 17.61 139,790 +0.00(+0.00%)
Aug 24, 2006 17.61 17.87 17.61 17.61 92,886 -0.22(-1.22%)
Aug 23, 2006 17.85 17.85 17.83 17.83 1,037 -0.17(-0.96%)
Aug 22, 2006 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Aug 21, 2006 18.01 18.01 18.01 18.01 576 -0.22(-1.19%)
Aug 18, 2006 18.25 18.25 18.22 18.22 806 -0.24(-1.32%)
Aug 17, 2006 18.65 18.87 18.46 18.47 7,029 +0.03(+0.14%)
Aug 16, 2006 18.22 18.44 18.08 18.44 1,037 +0.39(+2.16%)
Aug 15, 2006 18.27 18.28 18.05 18.05 1,959 -0.01(-0.05%)
Aug 14, 2006 18.27 18.36 18.05 18.06 4,264 -0.30(-1.61%)
Aug 11, 2006 18.44 18.44 18.35 18.35 230 -0.30(-1.63%)
Aug 10, 2006 18.66 18.70 18.53 18.66 3,457 -0.22(-1.15%)
Aug 09, 2006 18.87 18.88 18.87 18.87 921 -0.06(-0.32%)
Aug 08, 2006 18.93 18.93 18.93 18.93 460 +0.10(+0.55%)
Aug 07, 2006 18.61 18.83 18.61 18.83 1,152 -0.01(-0.05%)
Aug 04, 2006 19.52 19.52 18.83 18.84 806 -0.16(-0.87%)
Aug 03, 2006 18.57 19.00 18.57 19.00 2,074 +0.43(+2.29%)
Aug 02, 2006 18.58 18.58 18.58 18.58 115 +0.05(+0.28%)
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.