Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 12.07 12.25 12.07 12.25 964 +0.07(+0.56%)
Sep 29, 2005 12.13 12.18 12.07 12.18 2,090 -0.04(-0.31%)
Sep 28, 2005 12.22 12.22 12.22 12.22 160 -0.12(-0.96%)
Sep 27, 2005 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Sep 26, 2005 12.44 12.50 12.34 12.34 3,537 +0.02(+0.20%)
Sep 23, 2005 12.31 12.31 12.30 12.31 1,125 +0.16(+1.33%)
Sep 22, 2005 12.15 12.15 12.00 12.15 1,929 +0.09(+0.72%)
Sep 21, 2005 12.28 12.28 12.07 12.07 6,110 -0.24(-1.97%)
Sep 20, 2005 12.32 12.32 12.23 12.31 11,094 -0.07(-0.55%)
Sep 19, 2005 12.33 12.38 12.25 12.38 7,878 -0.01(-0.05%)
Sep 16, 2005 12.38 12.38 12.37 12.38 3,376 +0.01(+0.05%)
Sep 15, 2005 12.31 12.38 12.31 12.38 643 +0.06(+0.45%)
Sep 14, 2005 12.38 12.38 12.31 12.32 8,200 -0.01(-0.05%)
Sep 13, 2005 12.31 12.42 12.31 12.33 9,647 -0.11(-0.90%)
Sep 12, 2005 12.28 12.44 12.28 12.44 2,733 +0.24(+1.99%)
Sep 09, 2005 12.20 12.20 12.20 12.20 321 +0.02(+0.20%)
Sep 08, 2005 12.28 12.28 12.17 12.17 3,858 -0.14(-1.16%)
Sep 07, 2005 12.38 12.38 12.31 12.31 5,145 -0.12(-1.00%)
Sep 06, 2005 12.28 12.44 12.28 12.44 643 +0.31(+2.56%)
Sep 02, 2005 12.25 12.25 12.13 12.13 6,913 -0.12(-1.02%)
Sep 01, 2005 12.43 12.43 12.16 12.25 19,777 -0.29(-2.28%)
Aug 31, 2005 12.21 12.54 12.16 12.54 9,486 +0.26(+2.08%)
Aug 30, 2005 12.54 12.54 12.13 12.28 6,431 -0.46(-3.61%)
Aug 29, 2005 12.97 12.97 12.56 12.74 4,662 -0.32(-2.43%)
Aug 26, 2005 13.04 13.06 13.04 13.06 5,466 -0.01(-0.05%)
Aug 25, 2005 13.00 13.07 13.00 13.07 2,894 +0.03(+0.24%)
Aug 24, 2005 13.09 13.25 13.04 13.04 4,662 -0.12(-0.90%)
Aug 23, 2005 13.15 13.15 13.15 13.15 160 -0.16(-1.17%)
Aug 22, 2005 13.50 13.52 13.31 13.31 10,129 -0.25(-1.84%)
Aug 19, 2005 13.56 13.68 13.47 13.56 12,220 -0.12(-0.91%)
Aug 18, 2005 13.68 13.68 13.68 13.68 160 -0.19(-1.35%)
Aug 17, 2005 13.50 13.87 13.50 13.87 1,447 +0.19(+1.41%)
Aug 16, 2005 13.75 13.75 13.68 13.68 482 -0.23(-1.65%)
Aug 15, 2005 14.18 14.23 13.81 13.91 9,325 -0.02(-0.18%)
Aug 12, 2005 13.56 13.93 13.56 13.93 4,823 +0.26(+1.91%)
Aug 11, 2005 13.06 13.67 13.06 13.67 8,521 +0.49(+3.68%)
Aug 10, 2005 13.36 13.36 13.18 13.18 7,074 -0.05(-0.38%)
Aug 09, 2005 13.23 13.23 13.23 13.23 0 +0.00(+0.00%)
Aug 08, 2005 13.23 13.23 13.23 13.23 964 -0.11(-0.79%)
Aug 05, 2005 13.37 13.43 13.00 13.34 26,369 -0.01(-0.09%)
Aug 04, 2005 13.43 13.44 13.35 13.35 5,627 -0.27(-1.96%)
Aug 03, 2005 13.56 13.68 13.56 13.62 14,149 +0.06(+0.46%)
Aug 02, 2005 13.68 13.68 13.33 13.56 24,600 -0.16(-1.18%)
Aug 01, 2005 13.71 13.81 13.68 13.72 3,858 +0.04(+0.32%)
Jul 29, 2005 13.00 13.68 13.00 13.68 20,902 +0.71(+5.47%)
Jul 28, 2005 13.18 13.63 12.87 12.97 70,908 +0.47(+3.73%)
Jul 27, 2005 13.06 13.13 12.50 12.50 19,616 -0.75(-5.63%)
Jul 26, 2005 13.50 13.50 13.12 13.25 5,949 -0.44(-3.18%)
Jul 25, 2005 13.68 13.68 13.68 13.68 803 -0.06(-0.45%)
Jul 22, 2005 13.74 13.78 13.74 13.74 7,717 -0.26(-1.86%)
Jul 21, 2005 14.01 14.01 14.01 14.01 160 -0.12(-0.84%)
Jul 20, 2005 14.06 14.12 14.02 14.12 4,984 +0.10(+0.71%)
Jul 19, 2005 13.75 14.02 13.75 14.02 5,145 +0.03(+0.22%)
Jul 18, 2005 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Jul 15, 2005 13.99 13.99 13.99 13.99 2,251 +0.00(+0.00%)
Jul 14, 2005 14.24 14.24 13.99 13.99 1,607 -0.38(-2.64%)
Jul 13, 2005 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
Jul 12, 2005 14.32 14.37 14.32 14.37 2,894 +0.00(+0.00%)
Jul 11, 2005 14.30 14.68 14.30 14.37 8,039 +0.29(+2.08%)
Jul 08, 2005 13.94 14.08 13.87 14.08 8,521 +0.21(+1.48%)
Jul 07, 2005 13.81 13.88 13.81 13.88 482 -0.18(-1.28%)
Jul 06, 2005 14.30 14.30 14.06 14.06 4,984 -0.50(-3.42%)
Jul 05, 2005 14.27 14.55 14.27 14.55 3,055 +0.28(+1.96%)
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.