Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.97 15.00 14.96 14.96 461 -0.05(-0.35%)
Dec 28, 2007 15.16 15.16 14.98 15.01 1,384 +0.03(+0.17%)
Dec 27, 2007 15.08 15.12 14.98 14.98 1,500 -0.27(-1.76%)
Dec 26, 2007 15.21 15.25 14.98 15.25 1,846 +0.00(+0.00%)
Dec 24, 2007 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Dec 21, 2007 15.08 15.25 15.08 15.25 692 +0.52(+3.53%)
Dec 20, 2007 14.51 14.73 14.41 14.73 1,731 +0.36(+2.53%)
Dec 19, 2007 14.51 14.51 14.34 14.37 3,346 -0.17(-1.19%)
Dec 18, 2007 14.52 14.55 14.47 14.54 2,423 -0.11(-0.77%)
Dec 17, 2007 14.65 14.65 14.65 14.65 461 +0.18(+1.26%)
Dec 14, 2007 14.90 15.00 14.09 14.47 6,000 -0.26(-1.76%)
Dec 13, 2007 15.77 15.77 14.73 14.73 4,616 -0.79(-5.08%)
Dec 12, 2007 15.29 15.55 15.29 15.52 1,961 -0.12(-0.78%)
Dec 11, 2007 15.64 15.64 15.64 15.64 1,038 -0.17(-1.10%)
Dec 10, 2007 15.81 15.81 15.81 15.81 230 -0.36(-2.20%)
Dec 07, 2007 16.25 16.25 15.81 16.17 923 +0.17(+1.08%)
Dec 06, 2007 16.03 16.18 15.73 16.00 3,923 +0.35(+2.21%)
Dec 05, 2007 16.52 16.52 15.65 15.65 577 -0.43(-2.69%)
Dec 04, 2007 16.44 16.44 16.08 16.08 230 -0.42(-2.57%)
Dec 03, 2007 16.56 16.65 16.46 16.51 1,846 -0.56(-3.30%)
Nov 30, 2007 16.85 17.07 16.85 17.07 230 +0.89(+5.52%)
Nov 29, 2007 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Nov 28, 2007 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Nov 27, 2007 16.18 16.18 16.18 16.18 0 +0.00(+0.00%)
Nov 26, 2007 16.18 16.18 16.18 16.18 115 -0.23(-1.37%)
Nov 23, 2007 16.42 16.42 16.40 16.40 692 -0.07(-0.42%)
Nov 21, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 20, 2007 16.47 16.47 16.47 16.47 0 +0.00(+0.00%)
Nov 19, 2007 16.47 16.47 16.47 16.47 230 -1.71(-9.39%)
Nov 16, 2007 18.18 18.18 18.18 18.18 0 +1.30(+7.70%)
Nov 15, 2007 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Nov 14, 2007 16.88 16.88 16.88 16.88 115 -0.43(-2.50%)
Nov 13, 2007 16.90 17.31 16.90 17.31 1,846 +0.85(+5.16%)
Nov 12, 2007 16.46 16.46 16.46 16.46 115 +0.23(+1.39%)
Nov 09, 2007 16.24 16.24 16.24 16.24 0 +0.00(+0.00%)
Nov 08, 2007 16.65 16.65 15.60 16.24 2,654 -0.66(-3.90%)
Nov 07, 2007 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Nov 06, 2007 17.04 17.04 16.90 16.90 230 -0.21(-1.22%)
Nov 05, 2007 17.11 17.11 17.11 17.11 577 +0.42(+2.55%)
Nov 02, 2007 16.51 16.68 16.51 16.68 1,500 +0.09(+0.52%)
Nov 01, 2007 16.17 16.60 16.17 16.59 1,154 -0.44(-2.59%)
Oct 31, 2007 17.04 17.04 17.04 17.04 115 +0.57(+3.47%)
Oct 30, 2007 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Oct 29, 2007 16.46 16.46 16.46 16.46 0 +0.00(+0.00%)
Oct 26, 2007 16.46 16.46 16.46 16.46 115 +0.03(+0.16%)
Oct 25, 2007 16.62 16.90 16.44 16.44 1,269 -0.62(-3.61%)
Oct 24, 2007 17.16 17.16 16.94 17.05 692 -0.28(-1.60%)
Oct 23, 2007 17.61 17.61 17.33 17.33 923 +0.04(+0.25%)
Oct 19, 2007 17.29 17.29 17.29 17.29 577 -0.03(-0.20%)
Oct 18, 2007 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Oct 17, 2007 17.75 17.75 17.32 17.32 692 -0.23(-1.28%)
Oct 16, 2007 17.55 17.55 17.55 17.55 115 -0.16(-0.93%)
Oct 15, 2007 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Oct 12, 2007 17.73 17.73 17.71 17.71 230 +0.16(+0.89%)
Oct 11, 2007 17.34 17.85 17.34 17.56 4,731 -0.68(-3.75%)
Oct 10, 2007 18.24 18.24 18.24 18.24 115 +0.35(+1.94%)
Oct 09, 2007 18.07 18.07 17.89 17.89 807 -0.30(-1.67%)
Oct 08, 2007 18.41 18.41 18.15 18.20 2,077 -0.04(-0.24%)
Oct 05, 2007 18.20 18.63 18.20 18.24 1,384 -0.13(-0.71%)
Oct 04, 2007 18.46 18.59 18.28 18.37 1,384 +0.09(+0.47%)
Oct 03, 2007 18.28 18.28 18.20 18.28 1,038 -0.12(-0.66%)
Oct 02, 2007 18.33 18.46 14.66 18.41 1,038 -0.10(-0.52%)
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.