Aarons Holdings Company (NY: AAN )

12.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 11.35 11.35 10.70 11.05 15,918 -0.34(-2.95%)
Mar 30, 2005 11.41 11.41 11.19 11.38 1,768 -0.03(-0.27%)
Mar 29, 2005 11.24 11.41 11.24 11.41 803 +0.17(+1.55%)
Mar 28, 2005 11.24 11.24 11.24 11.24 1,125 -0.01(-0.06%)
Mar 24, 2005 11.32 11.35 11.24 11.24 803 +0.02(+0.22%)
Mar 23, 2005 11.47 11.47 11.19 11.22 4,502 -0.44(-3.79%)
Mar 22, 2005 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Mar 21, 2005 11.51 11.66 11.38 11.66 1,125 -0.04(-0.37%)
Mar 18, 2005 11.70 11.70 11.70 11.70 160 +0.06(+0.48%)
Mar 17, 2005 11.62 11.65 11.62 11.65 321 +0.06(+0.54%)
Mar 16, 2005 11.61 11.70 11.59 11.59 4,502 -0.12(-1.01%)
Mar 15, 2005 11.48 11.70 11.34 11.70 4,823 +0.40(+3.58%)
Mar 14, 2005 11.15 11.30 11.01 11.30 7,878 +0.16(+1.40%)
Mar 11, 2005 11.13 11.14 11.13 11.14 1,607 +0.11(+0.96%)
Mar 10, 2005 10.95 11.04 10.95 11.04 3,537 -0.03(-0.28%)
Mar 09, 2005 11.38 11.38 11.06 11.07 10,612 -0.47(-4.09%)
Mar 08, 2005 11.48 11.66 11.41 11.54 6,431 +0.04(+0.32%)
Mar 07, 2005 11.78 11.78 11.38 11.51 5,949 -0.14(-1.23%)
Mar 04, 2005 11.45 11.65 11.44 11.65 6,913 +0.08(+0.70%)
Mar 03, 2005 11.61 11.61 11.45 11.57 964 -0.18(-1.54%)
Mar 02, 2005 11.88 11.98 11.66 11.75 6,270 -0.04(-0.32%)
Mar 01, 2005 11.69 11.82 11.69 11.79 6,753 +0.15(+1.28%)
Feb 28, 2005 11.51 11.64 11.51 11.64 3,537 +0.13(+1.14%)
Feb 25, 2005 11.19 11.65 11.19 11.51 5,306 +0.36(+3.24%)
Feb 24, 2005 11.82 11.82 11.03 11.14 25,887 -0.80(-6.67%)
Feb 23, 2005 11.82 11.94 11.82 11.94 3,376 +0.02(+0.21%)
Feb 22, 2005 12.13 12.13 11.92 11.92 7,878 -0.36(-2.94%)
Feb 18, 2005 12.33 12.35 12.28 12.28 6,110 -0.06(-0.45%)
Feb 17, 2005 12.43 12.44 12.29 12.33 11,094 +0.02(+0.20%)
Feb 16, 2005 12.31 12.32 12.31 12.31 8,843 +0.02(+0.20%)
Feb 15, 2005 12.31 12.31 12.28 12.28 9,647 -0.03(-0.25%)
Feb 14, 2005 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Feb 11, 2005 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Feb 10, 2005 12.31 12.31 12.31 12.31 0 +0.00(+0.00%)
Feb 09, 2005 12.44 12.44 12.31 12.31 4,823 -0.12(-1.00%)
Feb 08, 2005 12.47 12.47 12.44 12.44 964 -0.06(-0.45%)
Feb 07, 2005 12.55 12.55 12.49 12.49 1,447 +0.06(+0.50%)
Feb 04, 2005 12.24 12.43 12.24 12.43 3,376 +0.28(+2.30%)
Feb 03, 2005 12.19 12.19 12.13 12.15 1,768 -0.22(-1.81%)
Feb 02, 2005 12.16 12.44 12.16 12.38 3,055 +0.31(+2.58%)
Feb 01, 2005 12.25 12.25 12.07 12.07 4,502 +0.19(+1.57%)
Jan 31, 2005 11.75 11.88 11.75 11.88 2,572 +0.37(+3.24%)
Jan 28, 2005 11.75 11.75 11.51 11.51 964 -0.25(-2.12%)
Jan 27, 2005 11.46 11.75 11.46 11.75 964 +0.47(+4.13%)
Jan 26, 2005 11.82 11.82 11.19 11.29 5,466 -0.53(-4.47%)
Jan 25, 2005 11.91 11.91 11.82 11.82 1,607 -0.40(-3.31%)
Jan 24, 2005 12.44 12.44 12.22 12.22 2,090 -0.37(-2.96%)
Jan 21, 2005 12.69 12.69 12.59 12.59 321 -0.03(-0.25%)
Jan 20, 2005 12.63 12.63 12.63 12.63 1,286 -0.12(-0.98%)
Jan 19, 2005 12.78 12.78 12.64 12.75 964 -0.04(-0.34%)
Jan 18, 2005 12.59 12.81 12.59 12.79 3,376 -0.08(-0.63%)
Jan 14, 2005 12.78 12.87 12.78 12.87 321 +0.03(+0.24%)
Jan 13, 2005 12.84 12.84 12.84 12.84 0 +0.00(+0.00%)
Jan 12, 2005 12.59 12.84 12.44 12.84 2,251 +0.14(+1.13%)
Jan 11, 2005 12.75 12.75 12.66 12.70 7,878 -0.11(-0.87%)
Jan 10, 2005 12.66 12.81 12.59 12.81 1,607 +0.29(+2.33%)
Jan 07, 2005 13.00 13.00 12.44 12.52 7,878 -0.54(-4.14%)
Jan 06, 2005 13.18 13.18 12.89 13.06 7,235 -0.14(-1.04%)
Jan 05, 2005 13.06 13.20 13.06 13.20 803 +0.14(+1.05%)
Jan 04, 2005 13.62 13.62 13.06 13.06 7,074 -0.62(-4.55%)
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.