Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
May 30, 2006 21.63 21.63 21.63 21.63 226 -0.22(-1.01%)
May 26, 2006 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
May 25, 2006 21.86 21.86 21.85 21.85 339 -0.22(-1.00%)
May 24, 2006 21.89 22.07 21.89 22.07 453 +0.16(+0.73%)
May 23, 2006 22.27 22.27 21.91 21.91 453 -0.16(-0.72%)
May 22, 2006 22.51 22.51 22.07 22.07 13,932 -0.29(-1.30%)
May 19, 2006 21.50 22.56 21.50 22.36 2,265 +1.35(+6.43%)
May 18, 2006 21.01 21.01 21.01 21.01 226 +0.00(+0.00%)
May 17, 2006 20.91 21.01 20.75 21.01 4,757 +0.21(+1.02%)
May 16, 2006 21.01 21.04 20.80 20.80 2,378 -0.34(-1.59%)
May 15, 2006 20.97 21.16 20.97 21.13 2,492 +0.39(+1.87%)
May 12, 2006 21.24 21.24 20.57 20.75 2,265 -0.72(-3.37%)
May 11, 2006 21.58 21.63 21.47 21.47 1,019 +0.04(+0.21%)
May 10, 2006 21.88 21.89 21.19 21.43 5,097 -0.38(-1.74%)
May 09, 2006 21.54 21.81 21.54 21.81 1,585 +0.00(+0.00%)
May 08, 2006 21.28 21.81 21.28 21.81 5,210 +0.15(+0.69%)
May 05, 2006 21.58 21.76 21.54 21.66 1,132 +0.30(+1.41%)
May 04, 2006 21.36 21.36 21.36 21.36 0 +0.00(+0.00%)
May 03, 2006 21.32 21.63 21.15 21.36 6,796 +0.04(+0.17%)
May 02, 2006 21.25 21.32 21.19 21.32 1,585 +0.07(+0.33%)
May 01, 2006 21.36 21.43 21.20 21.25 3,284 -0.29(-1.35%)
Apr 28, 2006 21.54 21.54 21.54 21.54 0 +0.04(+0.21%)
Apr 27, 2006 21.99 21.99 21.50 21.50 3,511 -0.72(-3.22%)
Apr 26, 2006 22.11 22.34 22.11 22.21 1,699 +0.32(+1.45%)
Apr 25, 2006 21.63 22.03 21.63 21.89 6,003 +0.26(+1.22%)
Apr 24, 2006 21.63 21.63 21.63 21.63 1,699 -0.04(-0.20%)
Apr 21, 2006 21.89 22.03 21.67 21.67 1,246 +0.04(+0.20%)
Apr 20, 2006 21.63 21.63 21.63 21.63 1,699 +0.00(+0.00%)
Apr 19, 2006 21.63 21.63 21.63 21.63 2,831 -0.19(-0.85%)
Apr 18, 2006 21.45 21.85 21.45 21.81 8,722 +0.45(+2.11%)
Apr 17, 2006 21.36 21.36 21.36 21.36 1,132 -0.23(-1.06%)
Apr 13, 2006 21.76 21.76 21.59 21.59 226 +0.07(+0.33%)
Apr 12, 2006 21.52 21.52 21.52 21.52 0 +0.00(+0.00%)
Apr 11, 2006 21.52 21.52 21.52 21.52 0 +0.00(+0.00%)
Apr 10, 2006 21.85 21.85 21.46 21.52 2,605 -0.15(-0.69%)
Apr 07, 2006 21.76 21.85 21.58 21.67 3,624 +0.06(+0.29%)
Apr 06, 2006 21.72 21.81 21.58 21.61 3,171 +0.05(+0.25%)
Apr 05, 2006 21.41 21.66 21.32 21.56 4,417 +0.15(+0.70%)
Apr 04, 2006 21.52 21.69 21.28 21.41 4,870 -0.22(-1.02%)
Apr 03, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Mar 31, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Mar 30, 2006 21.86 22.00 21.63 21.63 4,757 -0.13(-0.61%)
Mar 29, 2006 21.94 22.08 21.58 21.76 5,663 -0.09(-0.40%)
Mar 28, 2006 22.07 22.07 21.85 21.85 792 -0.22(-1.00%)
Mar 27, 2006 22.07 22.47 22.07 22.07 2,265 -0.22(-0.99%)
Mar 24, 2006 22.07 22.60 22.07 22.29 2,605 +0.44(+2.02%)
Mar 21, 2006 21.63 21.98 21.63 21.85 3,398 +0.00(+0.00%)
Mar 20, 2006 21.85 21.85 21.63 21.85 2,605 +0.22(+1.02%)
Mar 17, 2006 21.23 21.63 21.23 21.63 1,472 +0.44(+2.08%)
Mar 16, 2006 21.41 21.41 21.19 21.19 339 -0.04(-0.21%)
Mar 15, 2006 21.41 21.41 21.23 21.23 792 -0.26(-1.23%)
Mar 14, 2006 21.19 21.50 21.19 21.50 2,265 +0.31(+1.46%)
Mar 13, 2006 21.19 21.19 21.19 21.19 226 -0.18(-0.83%)
Mar 10, 2006 20.75 21.36 20.75 21.36 679 +0.75(+3.64%)
Mar 09, 2006 20.92 20.92 20.61 20.61 1,246 -0.43(-2.06%)
Mar 08, 2006 20.83 21.05 20.83 21.05 453 +0.43(+2.10%)
Mar 07, 2006 20.61 20.61 20.61 20.61 566 -0.14(-0.68%)
Mar 06, 2006 20.75 20.75 20.52 20.75 1,132 -0.26(-1.22%)
Mar 03, 2006 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Mar 02, 2006 21.23 21.23 21.01 21.01 1,359 -0.28(-1.30%)
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.