Aarons Holdings Company (NY: AAN )

10.50 -0.09 (-0.85%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 24.34 24.34 23.40 23.88 6,700 -0.87(-3.52%)
Feb 27, 2007 24.50 24.75 24.50 24.75 500 -0.38(-1.51%)
Feb 26, 2007 24.75 25.13 24.75 25.13 900 +0.12(+0.48%)
Feb 23, 2007 25.01 25.01 25.01 25.01 0 +0.00(+0.00%)
Feb 22, 2007 24.87 25.01 24.60 25.01 2,000 -0.25(-0.99%)
Feb 21, 2007 26.70 26.70 25.14 25.26 1,900 -1.52(-5.68%)
Feb 20, 2007 26.75 26.78 26.75 26.78 700 +0.11(+0.41%)
Feb 16, 2007 26.37 26.67 26.25 26.67 2,100 +0.15(+0.57%)
Feb 15, 2007 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Feb 14, 2007 26.52 26.52 26.52 26.52 100 +0.02(+0.08%)
Feb 13, 2007 26.23 26.55 26.23 26.50 2,500 +0.28(+1.07%)
Feb 12, 2007 26.24 26.35 25.87 26.22 5,600 -0.04(-0.15%)
Feb 09, 2007 27.01 27.01 26.25 26.26 2,800 -0.74(-2.74%)
Feb 08, 2007 27.49 27.49 27.00 27.00 600 -0.52(-1.89%)
Feb 07, 2007 27.02 27.52 27.02 27.52 700 +0.67(+2.50%)
Feb 06, 2007 26.75 26.85 26.75 26.85 900 +0.50(+1.90%)
Feb 05, 2007 26.35 26.35 26.35 26.35 200 -0.11(-0.42%)
Feb 02, 2007 26.25 26.46 26.25 26.46 1,600 +0.21(+0.80%)
Feb 01, 2007 26.41 26.41 26.25 26.25 700 -0.24(-0.91%)
Jan 31, 2007 26.30 26.49 26.00 26.49 800 +0.49(+1.88%)
Jan 30, 2007 26.25 26.25 26.00 26.00 400 -0.49(-1.85%)
Jan 29, 2007 26.34 26.50 26.07 26.49 1,900 +0.31(+1.18%)
Jan 26, 2007 26.18 26.18 26.18 26.18 500 +0.14(+0.54%)
Jan 25, 2007 26.20 26.20 26.04 26.04 3,000 -0.42(-1.59%)
Jan 24, 2007 26.46 26.46 26.46 26.46 200 +0.12(+0.46%)
Jan 23, 2007 25.95 26.34 25.95 26.34 1,300 +0.49(+1.90%)
Jan 22, 2007 26.65 26.90 25.85 25.85 2,200 -0.55(-2.08%)
Jan 19, 2007 26.14 26.40 26.14 26.40 1,500 +0.50(+1.93%)
Jan 18, 2007 25.85 26.10 25.55 25.90 1,500 -0.19(-0.73%)
Jan 17, 2007 26.09 26.09 26.09 26.09 400 -0.12(-0.46%)
Jan 16, 2007 26.00 26.50 26.00 26.21 4,900 +0.21(+0.81%)
Jan 12, 2007 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 11, 2007 25.76 26.00 25.76 26.00 800 +0.49(+1.92%)
Jan 10, 2007 25.75 25.90 25.51 25.51 500 +0.00(+0.00%)
Jan 09, 2007 25.52 25.52 25.50 25.51 1,000 -0.19(-0.74%)
Jan 08, 2007 25.41 25.70 25.41 25.70 500 +0.33(+1.30%)
Jan 05, 2007 25.51 25.51 25.37 25.37 400 -0.38(-1.48%)
Jan 04, 2007 25.25 25.75 25.25 25.75 3,700 +0.25(+0.98%)
Jan 03, 2007 26.63 26.63 25.50 25.50 700 -0.88(-3.34%)
Dec 29, 2006 26.13 26.38 26.13 26.38 200 +0.50(+1.93%)
Dec 28, 2006 25.88 25.88 25.88 25.88 100 +0.25(+0.98%)
Dec 27, 2006 25.34 25.63 25.34 25.63 300 +0.36(+1.42%)
Dec 26, 2006 25.01 25.27 25.01 25.27 400 +0.50(+2.02%)
Dec 22, 2006 24.77 24.77 24.77 24.77 100 -0.25(-1.00%)
Dec 21, 2006 25.02 25.02 25.02 25.02 100 -0.25(-0.99%)
Dec 20, 2006 25.02 25.28 25.01 25.27 1,200 +0.48(+1.94%)
Dec 19, 2006 25.05 25.05 24.79 24.79 400 -0.57(-2.25%)
Dec 18, 2006 25.56 25.56 25.36 25.36 200 -0.29(-1.13%)
Dec 15, 2006 25.81 25.81 25.65 25.65 300 -0.28(-1.08%)
Dec 14, 2006 25.41 26.08 25.41 25.93 1,200 +0.77(+3.06%)
Dec 13, 2006 24.61 25.16 24.61 25.16 3,600 +0.30(+1.21%)
Dec 12, 2006 24.90 24.90 24.86 24.86 300 -0.14(-0.56%)
Dec 11, 2006 24.75 25.00 24.50 25.00 800 +0.16(+0.64%)
Dec 08, 2006 24.96 24.96 24.84 24.84 500 +0.04(+0.16%)
Dec 07, 2006 25.05 25.05 24.80 24.80 300 -0.38(-1.51%)
Dec 06, 2006 25.14 25.19 24.68 25.18 3,600 +0.13(+0.52%)
Dec 05, 2006 24.92 25.05 24.92 25.05 1,500 +0.13(+0.52%)
Dec 04, 2006 24.15 24.92 24.15 24.92 2,500 +0.77(+3.19%)
Dec 01, 2006 24.09 24.15 23.89 24.15 1,200 -0.08(-0.33%)
Nov 30, 2006 24.23 24.23 23.98 24.23 200 +0.00(+0.00%)
Nov 29, 2006 23.98 24.23 23.98 24.23 200 +0.48(+2.02%)
Nov 28, 2006 23.30 23.75 23.30 23.75 1,500 +0.45(+1.93%)
Nov 27, 2006 23.75 23.82 23.30 23.30 3,700 -0.70(-2.92%)
Nov 24, 2006 24.00 24.00 24.00 24.00 1,000 +0.00(+0.00%)
Nov 22, 2006 24.00 24.00 24.00 24.00 500 +0.00(+0.00%)
Nov 21, 2006 24.09 24.09 24.00 24.00 1,800 +0.00(+0.00%)
Nov 20, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 17, 2006 24.00 24.00 24.00 24.00 100 -0.24(-0.99%)
Nov 16, 2006 24.57 24.57 23.77 24.24 5,100 -0.53(-2.14%)
Nov 15, 2006 23.95 24.90 23.95 24.77 2,900 +1.19(+5.05%)
Nov 14, 2006 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
Nov 13, 2006 23.75 23.75 23.58 23.58 500 -0.17(-0.72%)
Nov 10, 2006 23.50 23.75 23.50 23.75 600 +0.18(+0.76%)
Nov 09, 2006 23.74 24.00 23.51 23.57 2,100 -0.18(-0.76%)
Nov 08, 2006 23.35 23.75 23.35 23.75 400 +0.15(+0.64%)
Nov 07, 2006 23.60 23.60 23.60 23.60 400 +0.25(+1.07%)
Nov 06, 2006 23.50 23.50 23.15 23.35 1,600 +0.35(+1.52%)
Nov 03, 2006 22.95 23.00 22.79 23.00 1,100 +0.40(+1.77%)
Nov 02, 2006 22.75 22.75 22.60 22.60 200 -0.37(-1.61%)
Nov 01, 2006 23.00 23.00 22.85 22.97 1,600 +0.21(+0.92%)
Oct 31, 2006 22.82 22.82 22.76 22.76 200 +0.00(+0.00%)
Oct 30, 2006 22.84 22.85 22.61 22.76 5,200 -0.09(-0.39%)
Oct 27, 2006 22.85 22.85 22.85 22.85 1,000 +0.00(+0.00%)
Oct 26, 2006 23.20 23.20 22.85 22.85 1,100 +0.60(+2.70%)
Oct 25, 2006 22.25 22.25 22.25 22.25 100 +0.25(+1.14%)
Oct 24, 2006 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 23, 2006 22.00 22.00 21.75 22.00 600 +0.00(+0.00%)
Oct 20, 2006 22.00 22.00 22.00 22.00 100 -0.20(-0.90%)
Oct 19, 2006 22.20 22.20 22.20 22.20 200 -0.05(-0.22%)
Oct 18, 2006 22.20 22.25 22.20 22.25 300 +0.25(+1.14%)
Oct 17, 2006 22.00 22.00 22.00 22.00 100 +0.00(+0.00%)
Oct 16, 2006 21.75 22.00 21.75 22.00 1,600 +0.50(+2.33%)
Oct 13, 2006 21.50 21.50 21.50 21.50 200 +0.25(+1.18%)
Oct 12, 2006 21.21 21.25 21.21 21.25 1,800 +0.35(+1.67%)
Oct 11, 2006 21.10 21.10 20.90 20.90 10,200 -0.30(-1.42%)
Oct 10, 2006 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Oct 09, 2006 21.10 21.20 21.10 21.20 3,400 -0.01(-0.05%)
Oct 06, 2006 21.24 21.25 21.21 21.21 3,900 -0.09(-0.42%)
Oct 05, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Oct 04, 2006 20.81 21.30 20.81 21.30 8,600 +0.49(+2.35%)
Oct 03, 2006 20.55 20.81 20.25 20.81 2,400 +0.01(+0.05%)
Oct 02, 2006 20.75 20.80 20.70 20.80 900 -0.20(-0.95%)
Sep 29, 2006 21.04 21.04 20.92 21.00 2,200 -0.24(-1.13%)
Sep 28, 2006 21.50 21.50 21.24 21.24 1,300 -0.26(-1.21%)
Sep 27, 2006 21.65 21.65 21.50 21.50 500 +0.10(+0.47%)
Sep 26, 2006 21.75 21.75 21.40 21.40 900 -0.35(-1.61%)
Sep 25, 2006 21.75 21.75 21.75 21.75 200 +0.25(+1.16%)
Sep 22, 2006 21.38 21.50 21.38 21.50 200 -0.13(-0.60%)
Sep 21, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Sep 20, 2006 21.88 22.10 21.43 21.63 5,000 +0.00(+0.00%)
Sep 19, 2006 23.22 23.22 21.63 21.63 2,800 -1.84(-7.84%)
Sep 18, 2006 23.47 23.47 23.47 23.47 200 +0.06(+0.25%)
Sep 15, 2006 23.65 23.65 23.31 23.41 400 +0.01(+0.05%)
Sep 14, 2006 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 13, 2006 23.45 23.45 23.40 23.40 400 -0.25(-1.06%)
Sep 12, 2006 22.45 23.65 22.45 23.65 900 +1.45(+6.53%)
Sep 11, 2006 22.18 22.20 22.18 22.20 300 +0.25(+1.14%)
Sep 08, 2006 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Sep 06, 2006 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Sep 05, 2006 21.70 21.95 21.70 21.95 200 +0.09(+0.41%)
Sep 01, 2006 21.53 21.88 21.53 21.86 1,100 +0.32(+1.49%)
Aug 31, 2006 21.54 21.54 21.54 21.54 200 +0.25(+1.17%)
Aug 30, 2006 21.03 21.30 21.03 21.29 1,200 +0.49(+2.36%)
Aug 29, 2006 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 28, 2006 20.45 20.80 20.45 20.80 65,100 +0.50(+2.46%)
Aug 25, 2006 20.30 20.68 20.25 20.30 121,300 +0.00(+0.00%)
Aug 24, 2006 20.30 20.59 20.30 20.30 80,600 -0.25(-1.22%)
Aug 23, 2006 20.57 20.57 20.55 20.55 900 -0.20(-0.96%)
Aug 22, 2006 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Aug 21, 2006 20.75 20.75 20.75 20.75 500 -0.25(-1.19%)
Aug 18, 2006 21.03 21.03 21.00 21.00 700 -0.28(-1.32%)
Aug 17, 2006 21.49 21.75 21.27 21.28 6,100 +0.03(+0.14%)
Aug 16, 2006 21.00 21.25 20.84 21.25 900 +0.45(+2.16%)
Aug 15, 2006 21.06 21.07 20.80 20.80 1,700 -0.01(-0.05%)
Aug 14, 2006 21.05 21.16 20.80 20.81 3,700 -0.34(-1.61%)
Aug 11, 2006 21.25 21.25 21.15 21.15 200 -0.35(-1.63%)
Aug 10, 2006 21.50 21.55 21.35 21.50 3,000 -0.25(-1.15%)
Aug 09, 2006 21.75 21.76 21.75 21.75 800 -0.07(-0.32%)
Aug 08, 2006 21.82 21.82 21.82 21.82 400 +0.12(+0.55%)
Aug 07, 2006 21.45 21.70 21.45 21.70 1,000 -0.01(-0.05%)
Aug 04, 2006 22.50 22.50 21.70 21.71 700 -0.19(-0.87%)
Aug 03, 2006 21.40 21.90 21.40 21.90 1,800 +0.49(+2.29%)
Aug 02, 2006 21.41 21.41 21.41 21.41 100 +0.06(+0.28%)
Aug 01, 2006 21.50 21.50 21.25 21.35 2,700 -0.65(-2.95%)
Jul 31, 2006 22.00 22.00 21.90 22.00 1,200 -0.15(-0.68%)
Jul 28, 2006 22.32 22.32 22.00 22.15 3,800 +0.08(+0.36%)
Jul 27, 2006 23.52 23.52 22.07 22.07 5,800 -1.93(-8.04%)
Jul 26, 2006 24.00 24.00 24.00 24.00 200 -0.64(-2.60%)
Jul 25, 2006 24.00 24.83 24.00 24.64 3,900 +1.11(+4.72%)
Jul 24, 2006 22.60 23.70 22.60 23.53 2,900 +1.42(+6.42%)
Jul 21, 2006 22.90 22.90 22.11 22.11 500 -1.04(-4.49%)
Jul 20, 2006 23.64 23.64 23.15 23.15 500 -0.74(-3.10%)
Jul 19, 2006 23.28 23.89 23.28 23.89 2,200 +0.86(+3.73%)
Jul 18, 2006 23.15 23.25 23.00 23.03 1,800 +0.11(+0.48%)
Jul 17, 2006 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jul 14, 2006 22.75 22.92 22.75 22.92 400 -0.08(-0.35%)
Jul 13, 2006 23.01 23.01 23.00 23.00 300 -0.16(-0.69%)
Jul 12, 2006 23.40 23.40 23.16 23.16 200 -0.35(-1.49%)
Jul 11, 2006 23.86 23.86 23.31 23.51 1,100 -0.59(-2.45%)
Jul 10, 2006 23.60 24.12 23.60 24.10 3,000 +0.31(+1.30%)
Jul 07, 2006 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Jul 06, 2006 23.65 24.29 23.65 23.79 2,900 +0.39(+1.67%)
Jul 05, 2006 23.95 23.95 23.40 23.40 500 -0.81(-3.35%)
Jul 03, 2006 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Jun 30, 2006 24.25 24.25 24.00 24.21 4,900 +0.23(+0.96%)
Jun 29, 2006 23.98 23.98 23.98 23.98 0 +0.34(+1.44%)
Jun 28, 2006 23.64 23.64 23.64 23.64 0 +0.00(+0.00%)
Jun 27, 2006 23.65 23.89 23.45 23.64 2,500 +0.24(+1.03%)
Jun 23, 2006 23.25 23.40 23.25 23.40 200 +0.40(+1.74%)
Jun 22, 2006 23.00 23.00 23.00 23.00 100 -0.21(-0.90%)
Jun 21, 2006 23.00 23.35 23.00 23.21 1,200 +0.07(+0.30%)
Jun 20, 2006 23.14 23.14 23.14 23.14 100 -0.25(-1.07%)
Jun 19, 2006 23.70 23.70 23.20 23.39 3,200 -0.54(-2.26%)
Jun 16, 2006 24.00 24.04 23.93 23.93 3,400 -0.07(-0.29%)
Jun 15, 2006 24.00 24.10 24.00 24.00 1,100 +0.25(+1.05%)
Jun 14, 2006 23.75 23.75 23.75 23.75 100 -0.24(-1.00%)
Jun 13, 2006 23.74 24.09 23.74 23.99 3,000 +0.49(+2.09%)
Jun 12, 2006 23.75 23.75 23.25 23.50 400 -0.49(-2.04%)
Jun 09, 2006 24.09 24.10 23.99 23.99 500 -0.01(-0.04%)
Jun 08, 2006 23.85 24.00 23.00 24.00 2,500 -0.35(-1.44%)
Jun 07, 2006 25.10 25.10 24.35 24.35 1,300 -0.55(-2.21%)
Jun 06, 2006 25.00 25.00 24.90 24.90 1,300 -0.35(-1.39%)
Jun 05, 2006 25.60 25.60 24.80 25.25 3,900 -0.55(-2.13%)
Jun 02, 2006 26.00 26.25 25.75 25.80 2,400 +0.65(+2.58%)
Jun 01, 2006 24.75 25.15 24.75 25.15 1,700 +0.65(+2.65%)
May 31, 2006 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
May 30, 2006 24.50 24.50 24.50 24.50 200 -0.25(-1.01%)
May 26, 2006 24.75 24.75 24.75 24.75 0 +0.00(+0.00%)
May 25, 2006 24.76 24.76 24.75 24.75 300 -0.25(-1.00%)
May 24, 2006 24.80 25.00 24.80 25.00 400 +0.18(+0.73%)
May 23, 2006 25.23 25.23 24.82 24.82 400 -0.18(-0.72%)
May 22, 2006 25.50 25.50 25.00 25.00 12,300 -0.33(-1.30%)
May 19, 2006 24.35 25.55 24.35 25.33 2,000 +1.53(+6.43%)
May 18, 2006 23.80 23.80 23.80 23.80 200 +0.00(+0.00%)
May 17, 2006 23.69 23.80 23.51 23.80 4,200 +0.24(+1.02%)
May 16, 2006 23.80 23.83 23.56 23.56 2,100 -0.38(-1.59%)
May 15, 2006 23.75 23.97 23.75 23.94 2,200 +0.44(+1.87%)
May 12, 2006 24.06 24.06 23.30 23.50 2,000 -0.82(-3.37%)
May 11, 2006 24.45 24.50 24.32 24.32 900 +0.05(+0.21%)
May 10, 2006 24.79 24.80 24.00 24.27 4,500 -0.43(-1.74%)
May 09, 2006 24.40 24.70 24.40 24.70 1,400 +0.00(+0.00%)
May 08, 2006 24.10 24.70 24.10 24.70 4,600 +0.17(+0.69%)
May 05, 2006 24.45 24.65 24.40 24.53 1,000 +0.34(+1.41%)
May 04, 2006 24.19 24.19 24.19 24.19 0 +0.00(+0.00%)
May 03, 2006 24.15 24.50 23.96 24.19 6,000 +0.04(+0.17%)
May 02, 2006 24.07 24.15 24.00 24.15 1,400 +0.08(+0.33%)
May 01, 2006 24.20 24.27 24.01 24.07 2,900 -0.33(-1.35%)
Apr 28, 2006 24.40 24.40 24.40 24.40 0 +0.05(+0.21%)
Apr 27, 2006 24.91 24.91 24.35 24.35 3,100 -0.81(-3.22%)
Apr 26, 2006 25.04 25.30 25.04 25.16 1,500 +0.36(+1.45%)
Apr 25, 2006 24.50 24.96 24.50 24.80 5,300 +0.30(+1.22%)
Apr 24, 2006 24.50 24.50 24.50 24.50 1,500 -0.05(-0.20%)
Apr 21, 2006 24.80 24.95 24.55 24.55 1,100 +0.05(+0.20%)
Apr 20, 2006 24.50 24.50 24.50 24.50 1,500 +0.00(+0.00%)
Apr 19, 2006 24.50 24.50 24.50 24.50 2,500 -0.21(-0.85%)
Apr 18, 2006 24.30 24.75 24.30 24.71 7,700 +0.51(+2.11%)
Apr 17, 2006 24.20 24.20 24.20 24.20 1,000 -0.26(-1.06%)
Apr 13, 2006 24.65 24.65 24.46 24.46 200 +0.08(+0.33%)
Apr 12, 2006 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Apr 11, 2006 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Apr 10, 2006 24.75 24.75 24.31 24.38 2,300 -0.17(-0.69%)
Apr 07, 2006 24.65 24.75 24.45 24.55 3,200 +0.07(+0.29%)
Apr 06, 2006 24.60 24.70 24.45 24.48 2,800 +0.06(+0.25%)
Apr 05, 2006 24.25 24.54 24.15 24.42 3,900 +0.17(+0.70%)
Apr 04, 2006 24.38 24.57 24.11 24.25 4,300 -0.25(-1.02%)
Apr 03, 2006 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Mar 31, 2006 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Mar 30, 2006 24.76 24.92 24.50 24.50 4,200 -0.15(-0.61%)
Mar 29, 2006 24.85 25.01 24.45 24.65 5,000 -0.10(-0.40%)
Mar 28, 2006 25.00 25.00 24.75 24.75 700 -0.25(-1.00%)
Mar 27, 2006 25.00 25.45 25.00 25.00 2,000 -0.25(-0.99%)
Mar 24, 2006 25.00 25.60 25.00 25.25 2,300 +0.50(+2.02%)
Mar 21, 2006 24.50 24.90 24.50 24.75 3,000 +0.00(+0.00%)
Mar 20, 2006 24.75 24.75 24.50 24.75 2,300 +0.25(+1.02%)
Mar 17, 2006 24.05 24.50 24.05 24.50 1,300 +0.50(+2.08%)
Mar 16, 2006 24.25 24.25 24.00 24.00 300 -0.05(-0.21%)
Mar 15, 2006 24.25 24.25 24.05 24.05 700 -0.30(-1.23%)
Mar 14, 2006 24.00 24.35 24.00 24.35 2,000 +0.35(+1.46%)
Mar 13, 2006 24.00 24.00 24.00 24.00 200 -0.20(-0.83%)
Mar 10, 2006 23.50 24.20 23.50 24.20 600 +0.85(+3.64%)
Mar 09, 2006 23.70 23.70 23.35 23.35 1,100 -0.49(-2.06%)
Mar 08, 2006 23.60 23.84 23.60 23.84 400 +0.49(+2.10%)
Mar 07, 2006 23.35 23.35 23.35 23.35 500 -0.16(-0.68%)
Mar 06, 2006 23.50 23.51 23.24 23.51 1,000 -0.29(-1.22%)
Mar 03, 2006 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
Mar 02, 2006 24.05 24.05 23.80 23.80 1,200 -0.31(-1.30%)
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.