Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.85 15.87 15.65 15.87 680 +0.02(+0.11%)
Oct 28, 2005 16.44 16.44 15.43 15.85 6,465 -0.59(-3.59%)
Oct 27, 2005 16.40 16.62 16.40 16.44 4,764 -0.13(-0.80%)
Oct 26, 2005 16.75 17.90 16.57 16.57 10,548 -0.31(-1.83%)
Oct 25, 2005 16.58 16.97 16.58 16.88 1,247 +0.84(+5.22%)
Oct 24, 2005 16.00 16.44 16.00 16.05 1,247 -0.09(-0.55%)
Oct 21, 2005 15.97 16.13 15.97 16.13 226 +0.18(+1.10%)
Oct 20, 2005 16.00 16.31 15.96 15.96 1,474 +0.18(+1.12%)
Oct 19, 2005 15.74 15.87 15.56 15.78 1,814 -0.13(-0.83%)
Oct 18, 2005 15.91 15.91 15.91 15.91 0 +0.00(+0.00%)
Oct 17, 2005 15.91 15.91 15.91 15.91 567 -0.22(-1.37%)
Oct 14, 2005 16.31 16.31 16.13 16.13 907 +0.04(+0.27%)
Oct 13, 2005 16.09 16.09 16.09 16.09 226 -0.22(-1.35%)
Oct 12, 2005 16.31 16.44 16.05 16.31 4,196 -0.41(-2.43%)
Oct 11, 2005 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Oct 10, 2005 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Oct 07, 2005 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Oct 06, 2005 16.71 16.72 16.71 16.72 340 -0.30(-1.76%)
Oct 05, 2005 17.15 17.15 17.01 17.01 453 -0.31(-1.78%)
Oct 04, 2005 17.54 17.54 17.32 17.32 907 -0.04(-0.25%)
Oct 03, 2005 17.54 17.54 17.37 17.37 226 +0.00(+0.00%)
Sep 30, 2005 17.10 17.37 17.10 17.37 680 +0.10(+0.56%)
Sep 29, 2005 17.19 17.27 17.10 17.27 1,474 -0.05(-0.31%)
Sep 28, 2005 17.32 17.32 17.32 17.32 113 -0.17(-0.96%)
Sep 27, 2005 17.49 17.49 17.49 17.49 0 +0.00(+0.00%)
Sep 26, 2005 17.63 17.72 17.49 17.49 2,495 +0.04(+0.20%)
Sep 23, 2005 17.46 17.46 17.44 17.46 794 +0.23(+1.33%)
Sep 22, 2005 17.23 17.23 17.01 17.23 1,361 +0.12(+0.72%)
Sep 21, 2005 17.41 17.41 17.10 17.10 4,310 -0.34(-1.97%)
Sep 20, 2005 17.46 17.46 17.34 17.45 7,826 -0.10(-0.55%)
Sep 19, 2005 17.48 17.54 17.37 17.54 5,558 -0.01(-0.05%)
Sep 16, 2005 17.54 17.55 17.54 17.55 2,382 +0.01(+0.05%)
Sep 15, 2005 17.46 17.54 17.46 17.54 453 +0.08(+0.45%)
Sep 14, 2005 17.54 17.54 17.45 17.46 5,784 -0.01(-0.05%)
Sep 13, 2005 17.46 17.61 17.46 17.47 6,805 -0.16(-0.90%)
Sep 12, 2005 17.41 17.63 17.41 17.63 1,928 +0.34(+1.99%)
Sep 09, 2005 17.29 17.29 17.29 17.29 226 +0.04(+0.20%)
Sep 08, 2005 17.41 17.41 17.25 17.25 2,722 -0.20(-1.16%)
Sep 07, 2005 17.54 17.54 17.46 17.46 3,629 -0.18(-1.00%)
Sep 06, 2005 17.41 17.63 17.41 17.63 453 +0.44(+2.56%)
Sep 02, 2005 17.37 17.37 17.19 17.19 4,877 -0.18(-1.02%)
Sep 01, 2005 17.62 17.62 17.24 17.37 13,951 -0.41(-2.28%)
Aug 31, 2005 17.31 17.77 17.24 17.77 6,692 +0.36(+2.08%)
Aug 30, 2005 17.78 17.78 17.19 17.41 4,537 -0.65(-3.61%)
Aug 29, 2005 18.38 18.38 17.81 18.06 3,289 -0.45(-2.43%)
Aug 26, 2005 18.49 18.51 18.48 18.51 3,856 -0.01(-0.05%)
Aug 25, 2005 18.43 18.52 18.43 18.52 2,041 +0.04(+0.24%)
Aug 24, 2005 18.56 18.78 18.48 18.48 3,289 -0.17(-0.90%)
Aug 23, 2005 18.65 18.65 18.65 18.65 113 -0.22(-1.17%)
Aug 22, 2005 19.13 19.17 18.87 18.87 7,146 -0.35(-1.83%)
Aug 19, 2005 19.22 19.40 19.10 19.22 8,620 -0.18(-0.91%)
Aug 18, 2005 19.40 19.40 19.40 19.40 113 -0.26(-1.34%)
Aug 17, 2005 19.13 19.66 19.13 19.66 1,020 +0.27(+1.41%)
Aug 16, 2005 19.49 19.49 19.39 19.39 340 -0.33(-1.65%)
Aug 15, 2005 20.10 20.17 19.57 19.71 6,578 -0.04(-0.18%)
Aug 12, 2005 19.22 19.75 19.22 19.75 3,402 +0.37(+1.91%)
Aug 11, 2005 18.51 19.38 18.51 19.38 6,011 +0.69(+3.68%)
Aug 10, 2005 18.94 18.94 18.69 18.69 4,990 -0.07(-0.38%)
Aug 09, 2005 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Aug 08, 2005 18.76 18.76 18.76 18.76 680 -0.15(-0.79%)
Aug 05, 2005 18.95 19.04 18.43 18.91 18,602 -0.02(-0.09%)
Aug 04, 2005 19.04 19.05 18.92 18.93 3,970 -0.38(-1.96%)
Aug 03, 2005 19.22 19.40 19.22 19.31 9,981 +0.09(+0.46%)
Aug 02, 2005 19.40 19.40 18.90 19.22 17,354 -0.23(-1.18%)
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.