Skip to main content

Aarons Holdings Company (NY: AAN )

15.49 -0.22 (-1.40%)
Streaming Delayed Price Updated: 3:05 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 16.21 16.33 16.02 16.33 1,298 +0.30(+1.88%)
Jan 30, 2007 16.18 16.18 16.02 16.02 649 -0.30(-1.85%)
Jan 29, 2007 16.23 16.33 16.07 16.33 3,082 +0.19(+1.18%)
Jan 26, 2007 16.13 16.13 16.13 16.13 811 +0.09(+0.54%)
Jan 25, 2007 16.15 16.15 16.05 16.05 4,867 -0.26(-1.59%)
Jan 24, 2007 16.31 16.31 16.31 16.31 324 +0.07(+0.46%)
Jan 23, 2007 15.99 16.23 15.99 16.23 2,109 +0.30(+1.90%)
Jan 22, 2007 16.42 16.58 15.93 15.93 3,569 -0.34(-2.08%)
Jan 19, 2007 16.11 16.27 16.11 16.27 2,433 +0.31(+1.93%)
Jan 18, 2007 15.93 16.09 15.75 15.96 2,433 -0.12(-0.73%)
Jan 17, 2007 16.08 16.08 16.08 16.08 649 -0.07(-0.46%)
Jan 16, 2007 16.02 16.33 16.02 16.15 7,950 +0.13(+0.81%)
Jan 12, 2007 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jan 11, 2007 15.88 16.02 15.88 16.02 1,298 +0.30(+1.92%)
Jan 10, 2007 15.87 15.96 15.72 15.72 811 +0.00(+0.00%)
Jan 09, 2007 15.73 15.73 15.72 15.72 1,622 -0.12(-0.74%)
Jan 08, 2007 15.66 15.84 15.66 15.84 811 +0.20(+1.30%)
Jan 05, 2007 15.72 15.72 15.64 15.64 649 -0.23(-1.48%)
Jan 04, 2007 15.56 15.87 15.56 15.87 6,003 +0.15(+0.98%)
Jan 03, 2007 16.41 16.41 15.72 15.72 1,135 -0.54(-3.34%)
Dec 29, 2006 16.10 16.26 16.10 16.26 324 +0.31(+1.93%)
Dec 28, 2006 15.95 15.95 15.95 15.95 162 +0.15(+0.98%)
Dec 27, 2006 15.62 15.80 15.62 15.80 486 +0.22(+1.42%)
Dec 26, 2006 15.41 15.57 15.41 15.57 649 +0.31(+2.02%)
Dec 22, 2006 15.27 15.27 15.27 15.27 162 -0.15(-1.00%)
Dec 21, 2006 15.42 15.42 15.42 15.42 162 -0.15(-0.99%)
Dec 20, 2006 15.42 15.58 15.41 15.57 1,947 +0.30(+1.94%)
Dec 19, 2006 15.44 15.44 15.28 15.28 649 -0.35(-2.25%)
Dec 18, 2006 15.75 15.75 15.63 15.63 324 -0.18(-1.13%)
Dec 15, 2006 15.91 15.91 15.81 15.81 486 -0.17(-1.08%)
Dec 14, 2006 15.66 16.07 15.66 15.98 1,947 +0.47(+3.06%)
Dec 13, 2006 15.17 15.51 15.17 15.51 5,841 +0.18(+1.21%)
Dec 12, 2006 15.35 15.35 15.32 15.32 486 -0.09(-0.56%)
Dec 11, 2006 15.25 15.41 15.10 15.41 1,298 +0.10(+0.64%)
Dec 08, 2006 15.38 15.38 15.31 15.31 811 +0.02(+0.16%)
Dec 07, 2006 15.44 15.44 15.28 15.28 486 -0.23(-1.51%)
Dec 06, 2006 15.49 15.52 15.21 15.52 5,841 +0.08(+0.52%)
Dec 05, 2006 15.36 15.44 15.36 15.44 2,433 +0.08(+0.52%)
Dec 04, 2006 14.88 15.36 14.88 15.36 4,056 +0.47(+3.19%)
Dec 01, 2006 14.85 14.88 14.72 14.88 1,947 -0.05(-0.33%)
Nov 30, 2006 14.93 14.93 14.78 14.93 324 +0.00(+0.00%)
Nov 29, 2006 14.78 14.93 14.78 14.93 324 +0.30(+2.02%)
Nov 28, 2006 14.36 14.64 14.36 14.64 2,433 +0.28(+1.93%)
Nov 27, 2006 14.64 14.68 14.36 14.36 6,003 -0.43(-2.92%)
Nov 24, 2006 14.79 14.79 14.79 14.79 1,622 +0.00(+0.00%)
Nov 22, 2006 14.79 14.79 14.79 14.79 811 +0.00(+0.00%)
Nov 21, 2006 14.85 14.85 14.79 14.79 2,920 +0.00(+0.00%)
Nov 20, 2006 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Nov 17, 2006 14.79 14.79 14.79 14.79 162 -0.15(-0.99%)
Nov 16, 2006 15.14 15.14 14.65 14.94 8,275 -0.33(-2.14%)
Nov 15, 2006 14.76 15.35 14.76 15.27 4,705 +0.73(+5.05%)
Nov 14, 2006 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Nov 13, 2006 14.64 14.64 14.53 14.53 811 -0.10(-0.72%)
Nov 10, 2006 14.48 14.64 14.48 14.64 973 +0.11(+0.76%)
Nov 09, 2006 14.63 14.79 14.49 14.53 3,407 -0.11(-0.76%)
Nov 08, 2006 14.39 14.64 14.39 14.64 649 +0.09(+0.64%)
Nov 07, 2006 14.54 14.54 14.54 14.54 649 +0.15(+1.07%)
Nov 06, 2006 14.48 14.48 14.27 14.39 2,596 +0.22(+1.52%)
Nov 03, 2006 14.14 14.17 14.05 14.17 1,784 +0.25(+1.77%)
Nov 02, 2006 14.02 14.02 13.93 13.93 324 -0.23(-1.61%)
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.