Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 15.00 15.00 14.42 14.72 10,871 -0.54(-3.51%)
Feb 27, 2007 15.10 15.25 15.10 15.25 811 -0.23(-1.51%)
Feb 26, 2007 15.25 15.49 15.25 15.49 1,460 +0.07(+0.48%)
Feb 23, 2007 15.41 15.41 15.41 15.41 0 +0.00(+0.00%)
Feb 22, 2007 15.33 15.41 15.16 15.41 3,245 -0.15(-0.99%)
Feb 21, 2007 16.45 16.45 15.49 15.57 3,082 -0.94(-5.68%)
Feb 20, 2007 16.49 16.50 16.49 16.50 1,135 +0.07(+0.41%)
Feb 16, 2007 16.25 16.44 16.18 16.44 3,407 +0.09(+0.57%)
Feb 15, 2007 16.34 16.34 16.34 16.34 0 +0.00(+0.00%)
Feb 14, 2007 16.34 16.34 16.34 16.34 162 +0.01(+0.08%)
Feb 13, 2007 16.17 16.36 16.17 16.33 4,056 +0.17(+1.07%)
Feb 12, 2007 16.17 16.24 15.94 16.16 9,086 -0.02(-0.15%)
Feb 09, 2007 16.65 16.65 16.18 16.18 4,543 -0.46(-2.74%)
Feb 08, 2007 16.94 16.94 16.64 16.64 973 -0.32(-1.89%)
Feb 07, 2007 16.65 16.96 16.65 16.96 1,135 +0.41(+2.50%)
Feb 06, 2007 16.49 16.55 16.49 16.55 1,460 +0.31(+1.90%)
Feb 05, 2007 16.24 16.24 16.24 16.24 324 -0.07(-0.42%)
Feb 02, 2007 16.18 16.31 16.18 16.31 2,596 +0.13(+0.80%)
Feb 01, 2007 16.28 16.28 16.18 16.18 1,135 -0.15(-0.91%)
Jan 31, 2007 16.21 16.33 16.02 16.33 1,298 +0.30(+1.88%)
Jan 30, 2007 16.18 16.18 16.02 16.02 649 -0.30(-1.85%)
Jan 29, 2007 16.23 16.33 16.07 16.33 3,082 +0.19(+1.18%)
Jan 26, 2007 16.13 16.13 16.13 16.13 811 +0.09(+0.54%)
Jan 25, 2007 16.15 16.15 16.05 16.05 4,867 -0.26(-1.59%)
Jan 24, 2007 16.31 16.31 16.31 16.31 324 +0.07(+0.46%)
Jan 23, 2007 15.99 16.23 15.99 16.23 2,109 +0.30(+1.90%)
Jan 22, 2007 16.42 16.58 15.93 15.93 3,569 -0.34(-2.08%)
Jan 19, 2007 16.11 16.27 16.11 16.27 2,433 +0.31(+1.93%)
Jan 18, 2007 15.93 16.09 15.75 15.96 2,433 -0.12(-0.73%)
Jan 17, 2007 16.08 16.08 16.08 16.08 649 -0.07(-0.46%)
Jan 16, 2007 16.02 16.33 16.02 16.15 7,950 +0.13(+0.81%)
Jan 12, 2007 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jan 11, 2007 15.88 16.02 15.88 16.02 1,298 +0.30(+1.92%)
Jan 10, 2007 15.87 15.96 15.72 15.72 811 +0.00(+0.00%)
Jan 09, 2007 15.73 15.73 15.72 15.72 1,622 -0.12(-0.74%)
Jan 08, 2007 15.66 15.84 15.66 15.84 811 +0.20(+1.30%)
Jan 05, 2007 15.72 15.72 15.64 15.64 649 -0.23(-1.48%)
Jan 04, 2007 15.56 15.87 15.56 15.87 6,003 +0.15(+0.98%)
Jan 03, 2007 16.41 16.41 15.72 15.72 1,135 -0.54(-3.34%)
Dec 29, 2006 16.10 16.26 16.10 16.26 324 +0.31(+1.93%)
Dec 28, 2006 15.95 15.95 15.95 15.95 162 +0.15(+0.98%)
Dec 27, 2006 15.62 15.80 15.62 15.80 486 +0.22(+1.42%)
Dec 26, 2006 15.41 15.57 15.41 15.57 649 +0.31(+2.02%)
Dec 22, 2006 15.27 15.27 15.27 15.27 162 -0.15(-1.00%)
Dec 21, 2006 15.42 15.42 15.42 15.42 162 -0.15(-0.99%)
Dec 20, 2006 15.42 15.58 15.41 15.57 1,947 +0.30(+1.94%)
Dec 19, 2006 15.44 15.44 15.28 15.28 649 -0.35(-2.25%)
Dec 18, 2006 15.75 15.75 15.63 15.63 324 -0.18(-1.13%)
Dec 15, 2006 15.91 15.91 15.81 15.81 486 -0.17(-1.08%)
Dec 14, 2006 15.66 16.07 15.66 15.98 1,947 +0.47(+3.06%)
Dec 13, 2006 15.17 15.51 15.17 15.51 5,841 +0.18(+1.21%)
Dec 12, 2006 15.35 15.35 15.32 15.32 486 -0.09(-0.56%)
Dec 11, 2006 15.25 15.41 15.10 15.41 1,298 +0.10(+0.64%)
Dec 08, 2006 15.38 15.38 15.31 15.31 811 +0.02(+0.16%)
Dec 07, 2006 15.44 15.44 15.28 15.28 486 -0.23(-1.51%)
Dec 06, 2006 15.49 15.52 15.21 15.52 5,841 +0.08(+0.52%)
Dec 05, 2006 15.36 15.44 15.36 15.44 2,433 +0.08(+0.52%)
Dec 04, 2006 14.88 15.36 14.88 15.36 4,056 +0.47(+3.19%)
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.