Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 14.62 14.62 14.62 14.62 160 +0.31(+2.17%)
Aug 30, 2007 14.30 14.30 14.30 14.30 803 -0.16(-1.08%)
Aug 29, 2007 14.46 14.46 14.46 14.46 160 +0.16(+1.09%)
Aug 28, 2007 14.46 14.46 14.30 14.30 643 -0.50(-3.36%)
Aug 27, 2007 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Aug 24, 2007 14.30 14.80 14.30 14.80 2,733 +0.19(+1.28%)
Aug 23, 2007 14.62 14.62 14.62 14.62 321 -0.31(-2.08%)
Aug 22, 2007 14.77 14.93 14.77 14.93 321 -0.09(-0.58%)
Aug 21, 2007 14.62 15.09 14.62 15.01 2,090 +0.55(+3.83%)
Aug 20, 2007 14.62 14.62 14.30 14.46 3,215 +0.00(+0.00%)
Aug 17, 2007 14.93 14.93 14.46 14.46 803 +0.03(+0.22%)
Aug 16, 2007 14.15 14.46 14.15 14.43 1,125 +0.44(+3.11%)
Aug 15, 2007 13.84 13.99 13.84 13.99 1,607 +0.31(+2.27%)
Aug 14, 2007 14.15 14.15 13.68 13.68 2,090 -0.31(-2.22%)
Aug 13, 2007 14.15 14.15 13.99 13.99 482 -0.31(-2.17%)
Aug 10, 2007 14.55 14.55 14.30 14.30 1,125 -0.12(-0.86%)
Aug 09, 2007 14.49 14.49 14.43 14.43 643 -0.17(-1.15%)
Aug 08, 2007 14.30 14.60 14.30 14.60 2,572 +0.51(+3.62%)
Aug 07, 2007 14.15 14.15 13.99 14.09 3,055 +0.09(+0.67%)
Aug 06, 2007 13.68 13.99 13.68 13.99 2,251 +0.09(+0.67%)
Aug 03, 2007 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Aug 02, 2007 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Aug 01, 2007 14.06 14.06 13.90 13.90 803 +0.02(+0.13%)
Jul 31, 2007 14.02 14.18 13.87 13.88 26,369 -0.05(-0.36%)
Jul 30, 2007 13.93 13.93 13.93 13.93 321 -0.25(-1.75%)
Jul 27, 2007 14.06 14.27 14.06 14.18 31,032 +0.30(+2.20%)
Jul 26, 2007 14.06 14.06 13.71 13.88 10,129 -0.43(-3.00%)
Jul 25, 2007 14.78 14.78 14.15 14.30 34,087 -0.87(-5.74%)
Jul 24, 2007 15.39 15.39 15.18 15.18 321 -0.51(-3.25%)
Jul 23, 2007 16.01 16.01 15.68 15.69 1,929 -0.49(-3.00%)
Jul 20, 2007 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Jul 19, 2007 16.17 16.17 16.17 16.17 482 +0.87(+5.69%)
Jul 18, 2007 15.86 15.86 14.93 15.30 15,435 -0.62(-3.91%)
Jul 17, 2007 16.17 16.17 15.70 15.92 1,447 -0.09(-0.58%)
Jul 16, 2007 16.16 16.16 16.01 16.01 1,768 -0.16(-0.96%)
Jul 13, 2007 16.15 16.17 16.15 16.17 482 +0.06(+0.39%)
Jul 12, 2007 16.13 16.27 16.08 16.11 3,376 -0.02(-0.15%)
Jul 11, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jul 10, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jul 09, 2007 16.13 16.13 16.13 16.13 0 +0.00(+0.00%)
Jul 06, 2007 16.13 16.13 16.13 16.13 321 -0.10(-0.61%)
Jul 05, 2007 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Jul 03, 2007 16.23 16.23 16.23 16.23 160 +0.00(+0.00%)
Jul 02, 2007 16.23 16.23 16.23 16.23 0 +0.00(+0.00%)
Jun 29, 2007 16.23 16.23 16.23 16.23 803 +0.12(+0.77%)
Jun 28, 2007 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Jun 27, 2007 15.80 16.11 15.67 16.11 2,411 +0.25(+1.57%)
Jun 26, 2007 15.86 15.86 15.86 15.86 160 +0.31(+2.00%)
Jun 25, 2007 15.50 15.55 15.50 15.55 1,607 +0.00(+0.00%)
Jun 22, 2007 15.82 15.82 15.55 15.55 1,125 -0.40(-2.53%)
Jun 21, 2007 15.83 15.95 15.83 15.95 643 -0.16(-0.97%)
Jun 20, 2007 16.05 16.11 16.05 16.11 643 -0.10(-0.61%)
Jun 19, 2007 16.21 16.21 16.21 16.21 160 -0.05(-0.31%)
Jun 18, 2007 16.51 16.51 16.26 16.26 803 -0.35(-2.13%)
Jun 15, 2007 16.75 16.75 16.44 16.61 964 +1.04(+6.67%)
Jun 14, 2007 15.57 15.57 15.57 15.57 482 +0.02(+0.16%)
Jun 13, 2007 15.50 15.62 15.36 15.55 3,537 +0.00(+0.00%)
Jun 12, 2007 15.46 15.70 15.46 15.55 3,376 -0.03(-0.20%)
Jun 11, 2007 15.48 15.58 15.48 15.58 2,733 -0.15(-0.95%)
Jun 08, 2007 15.67 15.73 15.44 15.73 2,090 +0.06(+0.36%)
Jun 07, 2007 15.95 15.95 15.67 15.67 1,768 -0.34(-2.14%)
Jun 06, 2007 16.14 16.14 16.01 16.01 964 -0.25(-1.57%)
Jun 05, 2007 16.27 16.27 16.27 16.27 321 -0.01(-0.08%)
Jun 04, 2007 16.28 16.28 16.28 16.28 0 +0.00(+0.00%)
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.