Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 19.43 19.43 18.57 18.57 8,297 -0.87(-4.46%)
Sep 27, 2007 19.18 19.52 19.18 19.44 576 +0.13(+0.67%)
Sep 26, 2007 18.79 19.31 18.79 19.31 1,382 +0.35(+1.83%)
Sep 25, 2007 18.00 18.96 18.00 18.96 1,728 +1.14(+6.38%)
Sep 24, 2007 17.27 17.82 17.27 17.82 921 +0.38(+2.19%)
Sep 21, 2007 18.99 18.99 17.44 17.44 3,111 -1.51(-7.97%)
Sep 20, 2007 19.96 19.96 18.95 18.95 6,223 -0.80(-4.04%)
Sep 19, 2007 19.52 20.04 19.52 19.75 1,037 -0.82(-3.97%)
Sep 18, 2007 20.35 20.57 20.35 20.57 691 +0.04(+0.21%)
Sep 17, 2007 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Sep 14, 2007 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Sep 13, 2007 20.83 20.83 20.52 20.52 460 +0.56(+2.78%)
Sep 12, 2007 19.96 19.97 19.96 19.97 806 +0.01(+0.04%)
Sep 11, 2007 19.09 19.96 19.09 19.96 921 +0.22(+1.10%)
Sep 10, 2007 20.17 20.17 19.74 19.74 2,304 -0.64(-3.15%)
Sep 07, 2007 20.38 20.38 20.38 20.38 0 +0.00(+0.00%)
Sep 06, 2007 20.17 20.38 20.17 20.38 460 -0.01(-0.04%)
Sep 05, 2007 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Sep 04, 2007 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Aug 31, 2007 20.39 20.39 20.39 20.39 115 +0.43(+2.17%)
Aug 30, 2007 19.96 19.96 19.96 19.96 576 -0.22(-1.08%)
Aug 29, 2007 20.17 20.17 20.17 20.17 115 +0.22(+1.09%)
Aug 28, 2007 20.17 20.17 19.96 19.96 460 -0.69(-3.36%)
Aug 27, 2007 20.65 20.65 20.65 20.65 0 +0.00(+0.00%)
Aug 24, 2007 19.96 20.65 19.96 20.65 1,959 +0.26(+1.28%)
Aug 23, 2007 20.40 20.40 20.39 20.39 230 -0.43(-2.08%)
Aug 22, 2007 20.61 20.83 20.61 20.83 230 -0.12(-0.58%)
Aug 21, 2007 20.39 21.05 20.39 20.95 1,498 +0.77(+3.83%)
Aug 20, 2007 20.39 20.39 19.96 20.17 2,304 +0.00(+0.00%)
Aug 17, 2007 20.83 20.83 20.17 20.17 576 +0.04(+0.22%)
Aug 16, 2007 19.74 20.17 19.74 20.13 806 +0.61(+3.11%)
Aug 15, 2007 19.31 19.52 19.31 19.52 1,152 +0.43(+2.27%)
Aug 14, 2007 19.74 19.74 19.09 19.09 1,498 -0.43(-2.22%)
Aug 13, 2007 19.74 19.74 19.52 19.52 345 -0.43(-2.17%)
Aug 10, 2007 20.30 20.30 19.96 19.96 806 -0.17(-0.86%)
Aug 09, 2007 20.22 20.22 20.13 20.13 460 -0.23(-1.15%)
Aug 08, 2007 19.96 20.37 19.96 20.37 1,843 +0.71(+3.62%)
Aug 07, 2007 19.74 19.74 19.52 19.65 2,189 +0.13(+0.67%)
Aug 06, 2007 19.09 19.52 19.09 19.52 1,613 +0.13(+0.67%)
Aug 03, 2007 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Aug 02, 2007 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Aug 01, 2007 19.61 19.61 19.39 19.39 576 +0.03(+0.13%)
Jul 31, 2007 19.57 19.78 19.35 19.37 18,900 -0.07(-0.36%)
Jul 30, 2007 19.44 19.44 19.44 19.44 230 -0.35(-1.75%)
Jul 27, 2007 19.61 19.91 19.61 19.78 22,242 +0.43(+2.20%)
Jul 26, 2007 19.62 19.62 19.13 19.36 7,260 -0.60(-3.00%)
Jul 25, 2007 20.62 20.62 19.74 19.96 24,431 -1.21(-5.74%)
Jul 24, 2007 21.48 21.48 21.17 21.17 230 -0.71(-3.25%)
Jul 23, 2007 22.34 22.34 21.88 21.88 1,382 -0.68(-3.00%)
Jul 20, 2007 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 19, 2007 22.56 22.56 22.56 22.56 345 +1.21(+5.69%)
Jul 18, 2007 22.13 22.13 20.83 21.35 11,063 -0.87(-3.91%)
Jul 17, 2007 22.56 22.56 21.91 22.21 1,037 -0.13(-0.58%)
Jul 16, 2007 22.55 22.55 22.34 22.34 1,267 -0.22(-0.96%)
Jul 13, 2007 22.53 22.56 22.53 22.56 345 +0.09(+0.39%)
Jul 12, 2007 22.51 22.70 22.44 22.47 2,420 -0.03(-0.15%)
Jul 11, 2007 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
Jul 10, 2007 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
Jul 09, 2007 22.51 22.51 22.51 22.51 0 +0.00(+0.00%)
Jul 06, 2007 22.51 22.51 22.51 22.51 230 -0.14(-0.61%)
Jul 05, 2007 22.65 22.65 22.65 22.65 0 +0.00(+0.00%)
Jul 03, 2007 22.65 22.65 22.65 22.65 115 +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.