Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
May 30, 2006 15.10 15.10 15.10 15.10 324 -0.15(-1.01%)
May 26, 2006 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
May 25, 2006 15.26 15.26 15.25 15.25 486 -0.15(-1.00%)
May 24, 2006 15.28 15.41 15.28 15.41 649 +0.11(+0.73%)
May 23, 2006 15.55 15.55 15.30 15.30 649 -0.11(-0.72%)
May 22, 2006 15.72 15.72 15.41 15.41 19,958 -0.20(-1.30%)
May 19, 2006 15.01 15.75 15.01 15.61 3,245 +0.94(+6.43%)
May 18, 2006 14.67 14.67 14.67 14.67 324 +0.00(+0.00%)
May 17, 2006 14.60 14.67 14.49 14.67 6,814 +0.15(+1.02%)
May 16, 2006 14.67 14.69 14.52 14.52 3,407 -0.23(-1.59%)
May 15, 2006 14.64 14.77 14.64 14.75 3,569 +0.27(+1.87%)
May 12, 2006 14.83 14.83 14.36 14.48 3,245 -0.51(-3.37%)
May 11, 2006 15.07 15.10 14.99 14.99 1,460 +0.03(+0.21%)
May 10, 2006 15.28 15.28 14.79 14.96 7,301 -0.27(-1.74%)
May 09, 2006 15.04 15.22 15.04 15.22 2,271 +0.00(+0.00%)
May 08, 2006 14.85 15.22 14.85 15.22 7,463 +0.10(+0.69%)
May 05, 2006 15.07 15.19 15.04 15.12 1,622 +0.21(+1.41%)
May 04, 2006 14.91 14.91 14.91 14.91 0 +0.00(+0.00%)
May 03, 2006 14.88 15.10 14.77 14.91 9,735 +0.02(+0.17%)
May 02, 2006 14.83 14.88 14.79 14.88 2,271 +0.05(+0.33%)
May 01, 2006 14.91 14.96 14.80 14.83 4,705 -0.20(-1.35%)
Apr 28, 2006 15.04 15.04 15.04 15.04 0 +0.03(+0.21%)
Apr 27, 2006 15.35 15.35 15.01 15.01 5,030 -0.50(-3.22%)
Apr 26, 2006 15.43 15.59 15.43 15.51 2,433 +0.22(+1.45%)
Apr 25, 2006 15.10 15.38 15.10 15.28 8,599 +0.18(+1.22%)
Apr 24, 2006 15.10 15.10 15.10 15.10 2,433 -0.03(-0.20%)
Apr 21, 2006 15.28 15.38 15.13 15.13 1,784 +0.03(+0.20%)
Apr 20, 2006 15.10 15.10 15.10 15.10 2,433 +0.00(+0.00%)
Apr 19, 2006 15.10 15.10 15.10 15.10 4,056 -0.13(-0.85%)
Apr 18, 2006 14.98 15.25 14.98 15.23 12,494 +0.31(+2.11%)
Apr 17, 2006 14.91 14.91 14.91 14.91 1,622 -0.16(-1.06%)
Apr 13, 2006 15.19 15.19 15.07 15.07 324 +0.05(+0.33%)
Apr 12, 2006 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Apr 11, 2006 15.03 15.03 15.03 15.03 0 +0.00(+0.00%)
Apr 10, 2006 15.25 15.25 14.98 15.03 3,731 -0.10(-0.69%)
Apr 07, 2006 15.19 15.25 15.07 15.13 5,192 +0.04(+0.29%)
Apr 06, 2006 15.16 15.22 15.07 15.09 4,543 +0.04(+0.25%)
Apr 05, 2006 14.95 15.12 14.88 15.05 6,328 +0.10(+0.70%)
Apr 04, 2006 15.03 15.14 14.86 14.95 6,977 -0.15(-1.02%)
Apr 03, 2006 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Mar 31, 2006 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Mar 30, 2006 15.26 15.36 15.10 15.10 6,814 -0.09(-0.61%)
Mar 29, 2006 15.31 15.41 15.07 15.19 8,113 -0.06(-0.40%)
Mar 28, 2006 15.41 15.41 15.25 15.25 1,135 -0.15(-1.00%)
Mar 27, 2006 15.41 15.68 15.41 15.41 3,245 -0.15(-0.99%)
Mar 24, 2006 15.41 15.78 15.41 15.56 3,731 +0.31(+2.02%)
Mar 21, 2006 15.10 15.35 15.10 15.25 4,867 +0.00(+0.00%)
Mar 20, 2006 15.25 15.25 15.10 15.25 3,731 +0.15(+1.02%)
Mar 17, 2006 14.82 15.10 14.82 15.10 2,109 +0.31(+2.08%)
Mar 16, 2006 14.95 14.95 14.79 14.79 486 -0.03(-0.21%)
Mar 15, 2006 14.95 14.95 14.82 14.82 1,135 -0.18(-1.23%)
Mar 14, 2006 14.79 15.01 14.79 15.01 3,245 +0.22(+1.46%)
Mar 13, 2006 14.79 14.79 14.79 14.79 324 -0.12(-0.83%)
Mar 10, 2006 14.48 14.91 14.48 14.91 973 +0.52(+3.64%)
Mar 09, 2006 14.61 14.61 14.39 14.39 1,784 -0.30(-2.06%)
Mar 08, 2006 14.54 14.69 14.54 14.69 649 +0.30(+2.10%)
Mar 07, 2006 14.39 14.39 14.39 14.39 811 -0.10(-0.68%)
Mar 06, 2006 14.48 14.49 14.32 14.49 1,622 -0.18(-1.22%)
Mar 03, 2006 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Mar 02, 2006 14.82 14.82 14.67 14.67 1,947 -0.19(-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.