Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 12.12 12.12 12.12 12.12 162 +0.41(+3.47%)
Oct 30, 2007 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Oct 29, 2007 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Oct 26, 2007 11.71 11.71 11.71 11.71 162 +0.02(+0.16%)
Oct 25, 2007 11.82 12.02 11.69 11.69 1,784 -0.44(-3.61%)
Oct 24, 2007 12.20 12.20 12.05 12.13 973 -0.20(-1.60%)
Oct 23, 2007 12.52 12.52 12.33 12.33 1,298 +0.03(+0.25%)
Oct 19, 2007 12.29 12.29 12.29 12.29 811 -0.02(-0.20%)
Oct 18, 2007 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Oct 17, 2007 12.62 12.62 12.32 12.32 973 -0.16(-1.28%)
Oct 16, 2007 12.48 12.48 12.48 12.48 162 -0.12(-0.93%)
Oct 15, 2007 12.60 12.60 12.60 12.60 0 +0.00(+0.00%)
Oct 12, 2007 12.61 12.61 12.60 12.60 324 +0.11(+0.89%)
Oct 11, 2007 12.33 12.70 12.33 12.49 6,652 -0.49(-3.75%)
Oct 10, 2007 12.97 12.97 12.97 12.97 162 +0.25(+1.94%)
Oct 09, 2007 12.85 12.85 12.73 12.73 1,135 -0.22(-1.67%)
Oct 08, 2007 13.10 13.10 12.91 12.94 2,920 -0.03(-0.24%)
Oct 05, 2007 12.94 13.25 12.94 12.97 1,947 -0.09(-0.71%)
Oct 04, 2007 13.13 13.22 13.00 13.07 1,947 +0.06(+0.47%)
Oct 03, 2007 13.00 13.00 12.94 13.00 1,460 -0.09(-0.66%)
Oct 02, 2007 13.03 13.13 10.43 13.09 1,460 -0.07(-0.51%)
Oct 01, 2007 13.31 13.31 13.16 13.16 324 -0.03(-0.23%)
Sep 28, 2007 13.80 13.80 13.19 13.19 11,682 -0.62(-4.46%)
Sep 27, 2007 13.62 13.87 13.62 13.80 811 +0.09(+0.67%)
Sep 26, 2007 13.34 13.71 13.34 13.71 1,947 +0.25(+1.83%)
Sep 25, 2007 12.78 13.47 12.78 13.47 2,433 +0.81(+6.38%)
Sep 24, 2007 12.26 12.66 12.26 12.66 1,298 +0.27(+2.19%)
Sep 21, 2007 13.49 13.49 12.39 12.39 4,381 -1.07(-7.97%)
Sep 20, 2007 14.17 14.17 13.46 13.46 8,762 -0.57(-4.04%)
Sep 19, 2007 13.87 14.24 13.87 14.03 1,460 -0.58(-3.97%)
Sep 18, 2007 14.45 14.61 14.45 14.61 973 +0.03(+0.21%)
Sep 17, 2007 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Sep 14, 2007 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Sep 13, 2007 14.79 14.79 14.58 14.58 649 +0.39(+2.78%)
Sep 12, 2007 14.17 14.18 14.17 14.18 1,135 +0.01(+0.04%)
Sep 11, 2007 13.56 14.17 13.56 14.17 1,298 +0.15(+1.10%)
Sep 10, 2007 14.33 14.33 14.02 14.02 3,245 -0.46(-3.15%)
Sep 07, 2007 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Sep 06, 2007 14.33 14.48 14.33 14.48 649 -0.01(-0.04%)
Sep 05, 2007 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Sep 04, 2007 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Aug 31, 2007 14.48 14.48 14.48 14.48 162 +0.31(+2.17%)
Aug 30, 2007 14.17 14.17 14.17 14.17 811 -0.15(-1.08%)
Aug 29, 2007 14.33 14.33 14.33 14.33 162 +0.15(+1.09%)
Aug 28, 2007 14.33 14.33 14.17 14.17 649 -0.49(-3.36%)
Aug 27, 2007 14.67 14.67 14.67 14.67 0 +0.00(+0.00%)
Aug 24, 2007 14.17 14.67 14.17 14.67 2,758 +0.18(+1.28%)
Aug 23, 2007 14.49 14.49 14.48 14.48 324 -0.31(-2.08%)
Aug 22, 2007 14.64 14.79 14.64 14.79 324 -0.09(-0.58%)
Aug 21, 2007 14.48 14.95 14.48 14.88 2,109 +0.55(+3.83%)
Aug 20, 2007 14.48 14.48 14.17 14.33 3,245 +0.00(+0.00%)
Aug 17, 2007 14.79 14.79 14.33 14.33 811 +0.03(+0.22%)
Aug 16, 2007 14.02 14.33 14.02 14.30 1,135 +0.43(+3.11%)
Aug 15, 2007 13.71 13.87 13.71 13.87 1,622 +0.31(+2.27%)
Aug 14, 2007 14.02 14.02 13.56 13.56 2,109 -0.31(-2.22%)
Aug 13, 2007 14.02 14.02 13.87 13.87 486 -0.31(-2.17%)
Aug 10, 2007 14.42 14.42 14.17 14.17 1,135 -0.12(-0.86%)
Aug 09, 2007 14.36 14.36 14.30 14.30 649 -0.17(-1.15%)
Aug 08, 2007 14.17 14.46 14.17 14.46 2,596 +0.51(+3.62%)
Aug 07, 2007 14.02 14.02 13.87 13.96 3,082 +0.09(+0.67%)
Aug 06, 2007 13.56 13.87 13.56 13.87 2,271 +0.09(+0.67%)
Aug 03, 2007 13.77 13.77 13.77 13.77 0 +0.00(+0.00%)
Aug 02, 2007 13.77 13.77 13.77 13.77 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.