Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 19.91 20.13 19.69 19.70 18,577 -0.07(-0.36%)
Jul 30, 2007 19.77 19.77 19.77 19.77 226 -0.35(-1.75%)
Jul 27, 2007 19.95 20.26 19.95 20.13 21,862 +0.43(+2.20%)
Jul 26, 2007 19.96 19.96 19.47 19.70 7,136 -0.61(-3.00%)
Jul 25, 2007 20.98 20.98 20.08 20.30 24,014 -1.24(-5.74%)
Jul 24, 2007 21.85 21.85 21.54 21.54 226 -0.72(-3.25%)
Jul 23, 2007 22.73 22.73 22.26 22.26 1,359 -0.69(-3.00%)
Jul 20, 2007 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 19, 2007 22.95 22.95 22.95 22.95 339 +1.24(+5.69%)
Jul 18, 2007 22.51 22.51 21.20 21.72 10,874 -0.88(-3.91%)
Jul 17, 2007 22.95 22.95 22.29 22.60 1,019 -0.13(-0.58%)
Jul 16, 2007 22.94 22.94 22.73 22.73 1,246 -0.22(-0.96%)
Jul 13, 2007 22.93 22.95 22.93 22.95 339 +0.09(+0.39%)
Jul 12, 2007 22.90 23.09 22.83 22.86 2,378 -0.04(-0.15%)
Jul 11, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Jul 10, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Jul 09, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Jul 06, 2007 22.90 22.90 22.90 22.90 226 -0.14(-0.61%)
Jul 05, 2007 23.04 23.04 23.04 23.04 0 +0.00(+0.00%)
Jul 03, 2007 23.04 23.04 23.04 23.04 113 +0.00(+0.00%)
Jul 02, 2007 23.04 23.04 23.04 23.04 0 +0.00(+0.00%)
Jun 29, 2007 23.04 23.04 23.04 23.04 566 +0.18(+0.77%)
Jun 28, 2007 22.86 22.86 22.86 22.86 0 +0.00(+0.00%)
Jun 27, 2007 22.42 22.86 22.25 22.86 1,699 +0.35(+1.57%)
Jun 26, 2007 22.51 22.51 22.51 22.51 113 +0.44(+2.00%)
Jun 25, 2007 22.00 22.07 22.00 22.07 1,132 +0.00(+0.00%)
Jun 22, 2007 22.45 22.45 22.07 22.07 792 -0.57(-2.53%)
Jun 21, 2007 22.47 22.64 22.47 22.64 453 -0.22(-0.97%)
Jun 20, 2007 22.78 22.86 22.78 22.86 453 -0.14(-0.61%)
Jun 19, 2007 23.01 23.01 23.01 23.01 113 -0.07(-0.31%)
Jun 18, 2007 23.43 23.43 23.08 23.08 566 -0.50(-2.13%)
Jun 15, 2007 23.78 23.78 23.34 23.58 679 +1.47(+6.67%)
Jun 14, 2007 22.11 22.11 22.11 22.11 339 +0.04(+0.16%)
Jun 13, 2007 22.01 22.18 21.80 22.07 2,492 +0.00(+0.00%)
Jun 12, 2007 21.94 22.29 21.94 22.07 2,378 -0.04(-0.20%)
Jun 11, 2007 21.97 22.11 21.97 22.11 1,925 -0.21(-0.95%)
Jun 08, 2007 22.24 22.33 21.91 22.33 1,472 +0.08(+0.36%)
Jun 07, 2007 22.64 22.64 22.25 22.25 1,246 -0.49(-2.14%)
Jun 06, 2007 22.91 22.91 22.73 22.73 679 -0.36(-1.57%)
Jun 05, 2007 23.09 23.09 23.09 23.09 226 -0.02(-0.08%)
Jun 04, 2007 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Jun 01, 2007 22.94 23.11 22.94 23.11 1,812 +0.42(+1.87%)
May 31, 2007 22.64 22.81 22.64 22.69 679 +0.34(+1.50%)
May 30, 2007 22.24 22.35 22.11 22.35 1,472 +0.46(+2.10%)
May 29, 2007 21.99 21.99 21.89 21.89 566 +0.26(+1.22%)
May 25, 2007 21.64 21.64 21.63 21.63 1,472 -0.25(-1.13%)
May 24, 2007 21.88 21.88 21.88 21.88 226 -0.06(-0.28%)
May 23, 2007 22.25 22.25 21.94 21.94 1,472 +0.00(+0.00%)
May 22, 2007 22.07 22.07 21.94 21.94 679 -0.18(-0.80%)
May 21, 2007 21.97 22.34 21.97 22.11 3,171 +0.14(+0.64%)
May 18, 2007 21.58 21.97 21.52 21.97 2,831 +0.35(+1.63%)
May 17, 2007 21.73 21.74 21.49 21.62 453 -0.23(-1.05%)
May 16, 2007 21.81 21.85 21.81 21.85 3,058 -0.17(-0.76%)
May 15, 2007 22.02 22.02 22.02 22.02 226 -0.36(-1.62%)
May 14, 2007 22.38 22.38 22.38 22.38 453 -0.36(-1.59%)
May 11, 2007 22.74 22.74 22.74 22.74 113 +0.36(+1.62%)
May 10, 2007 22.64 22.83 22.38 22.38 566 -0.18(-0.78%)
May 09, 2007 22.78 22.78 22.56 22.56 1,019 -0.26(-1.12%)
May 08, 2007 22.81 22.81 22.81 22.81 226 -0.36(-1.56%)
May 07, 2007 22.52 23.17 22.52 23.17 4,417 +0.43(+1.90%)
May 04, 2007 22.61 23.17 22.61 22.74 2,492 -0.08(-0.35%)
May 03, 2007 22.81 22.82 22.81 22.82 1,246 -0.13(-0.58%)
May 02, 2007 22.59 22.95 22.23 22.95 1,812 +0.57(+2.56%)
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.