Skip to main content

Aarons Holdings Company (NY: AAN )

15.03 -0.10 (-0.66%)
Streaming Delayed Price Updated: 11:08 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 13.27 13.27 13.27 13.27 324 +0.15(+1.17%)
Aug 30, 2006 12.96 13.13 12.96 13.12 1,947 +0.30(+2.36%)
Aug 29, 2006 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Aug 28, 2006 12.60 12.82 12.60 12.82 105,631 +0.31(+2.46%)
Aug 25, 2006 12.51 12.74 12.48 12.51 196,822 +0.00(+0.00%)
Aug 24, 2006 12.51 12.69 12.51 12.51 130,782 -0.15(-1.22%)
Aug 23, 2006 12.68 12.68 12.66 12.66 1,460 -0.12(-0.96%)
Aug 22, 2006 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Aug 21, 2006 12.79 12.79 12.79 12.79 811 -0.15(-1.19%)
Aug 18, 2006 12.96 12.96 12.94 12.94 1,135 -0.17(-1.32%)
Aug 17, 2006 13.24 13.40 13.11 13.11 9,897 +0.02(+0.14%)
Aug 16, 2006 12.94 13.10 12.84 13.10 1,460 +0.28(+2.16%)
Aug 15, 2006 12.98 12.99 12.82 12.82 2,758 -0.01(-0.05%)
Aug 14, 2006 12.97 13.04 12.82 12.82 6,003 -0.21(-1.61%)
Aug 11, 2006 13.10 13.10 13.03 13.03 324 -0.22(-1.63%)
Aug 10, 2006 13.25 13.28 13.16 13.25 4,867 -0.15(-1.15%)
Aug 09, 2006 13.40 13.41 13.40 13.40 1,298 -0.04(-0.32%)
Aug 08, 2006 13.45 13.45 13.45 13.45 649 +0.07(+0.55%)
Aug 07, 2006 13.22 13.37 13.22 13.37 1,622 -0.01(-0.05%)
Aug 04, 2006 13.87 13.87 13.37 13.38 1,135 -0.12(-0.87%)
Aug 03, 2006 13.19 13.50 13.19 13.50 2,920 +0.30(+2.29%)
Aug 02, 2006 13.19 13.19 13.19 13.19 162 +0.04(+0.28%)
Aug 01, 2006 13.25 13.25 13.10 13.16 4,381 -0.40(-2.95%)
Jul 31, 2006 13.56 13.56 13.50 13.56 1,947 -0.09(-0.68%)
Jul 28, 2006 13.76 13.76 13.56 13.65 6,165 +0.05(+0.36%)
Jul 27, 2006 14.50 14.50 13.60 13.60 9,411 -1.19(-8.04%)
Jul 26, 2006 14.79 14.79 14.79 14.79 324 -0.39(-2.60%)
Jul 25, 2006 14.79 15.30 14.79 15.19 6,328 +0.68(+4.72%)
Jul 24, 2006 13.93 14.61 13.93 14.50 4,705 +0.88(+6.42%)
Jul 21, 2006 14.11 14.11 13.63 13.63 811 -0.64(-4.49%)
Jul 20, 2006 14.57 14.57 14.27 14.27 811 -0.46(-3.10%)
Jul 19, 2006 14.35 14.72 14.35 14.72 3,569 +0.53(+3.73%)
Jul 18, 2006 14.27 14.33 14.17 14.19 2,920 +0.07(+0.48%)
Jul 17, 2006 14.13 14.13 14.13 14.13 0 +0.00(+0.00%)
Jul 14, 2006 14.02 14.13 14.02 14.13 649 -0.05(-0.35%)
Jul 13, 2006 14.18 14.18 14.17 14.17 486 -0.10(-0.69%)
Jul 12, 2006 14.42 14.42 14.27 14.27 324 -0.22(-1.49%)
Jul 11, 2006 14.70 14.70 14.37 14.49 1,784 -0.36(-2.45%)
Jul 10, 2006 14.54 14.87 14.54 14.85 4,867 +0.19(+1.30%)
Jul 07, 2006 14.66 14.66 14.66 14.66 0 +0.00(+0.00%)
Jul 06, 2006 14.58 14.97 14.58 14.66 4,705 +0.24(+1.67%)
Jul 05, 2006 14.76 14.76 14.42 14.42 811 -0.50(-3.35%)
Jul 03, 2006 14.92 14.92 14.92 14.92 0 +0.00(+0.00%)
Jun 30, 2006 14.95 14.95 14.79 14.92 7,950 +0.14(+0.96%)
Jun 29, 2006 14.78 14.78 14.78 14.78 0 +0.21(+1.44%)
Jun 28, 2006 14.57 14.57 14.57 14.57 0 +0.00(+0.00%)
Jun 27, 2006 14.58 14.72 14.45 14.57 4,056 +0.15(+1.03%)
Jun 23, 2006 14.33 14.42 14.33 14.42 324 +0.25(+1.74%)
Jun 22, 2006 14.17 14.17 14.17 14.17 162 -0.13(-0.91%)
Jun 21, 2006 14.17 14.39 14.17 14.30 1,947 +0.04(+0.30%)
Jun 20, 2006 14.26 14.26 14.26 14.26 162 -0.15(-1.07%)
Jun 19, 2006 14.61 14.61 14.30 14.42 5,192 -0.33(-2.26%)
Jun 16, 2006 14.79 14.82 14.75 14.75 5,516 -0.04(-0.29%)
Jun 15, 2006 14.79 14.85 14.79 14.79 1,784 +0.15(+1.05%)
Jun 14, 2006 14.64 14.64 14.64 14.64 162 -0.15(-1.00%)
Jun 13, 2006 14.63 14.85 14.63 14.78 4,867 +0.30(+2.09%)
Jun 12, 2006 14.64 14.64 14.33 14.48 649 -0.30(-2.04%)
Jun 09, 2006 14.85 14.85 14.78 14.78 811 -0.01(-0.04%)
Jun 08, 2006 14.70 14.79 14.17 14.79 4,056 -0.22(-1.44%)
Jun 07, 2006 15.47 15.47 15.01 15.01 2,109 -0.34(-2.21%)
Jun 06, 2006 15.41 15.41 15.35 15.35 2,109 -0.22(-1.39%)
Jun 05, 2006 15.78 15.78 15.28 15.56 6,328 -0.34(-2.13%)
Jun 02, 2006 16.02 16.18 15.87 15.90 3,894 +0.40(+2.58%)
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.