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 (%)
Jan 31, 2005 11.65 11.77 11.65 11.77 2,596 +0.37(+3.24%)
Jan 28, 2005 11.65 11.65 11.40 11.40 973 -0.25(-2.12%)
Jan 27, 2005 11.35 11.65 11.35 11.65 973 +0.46(+4.13%)
Jan 26, 2005 11.71 11.71 11.09 11.19 5,516 -0.52(-4.47%)
Jan 25, 2005 11.80 11.80 11.71 11.71 1,622 -0.40(-3.31%)
Jan 24, 2005 12.33 12.33 12.11 12.11 2,109 -0.37(-2.96%)
Jan 21, 2005 12.58 12.58 12.48 12.48 324 -0.03(-0.25%)
Jan 20, 2005 12.51 12.51 12.51 12.51 1,298 -0.12(-0.98%)
Jan 19, 2005 12.66 12.66 12.52 12.63 973 -0.04(-0.34%)
Jan 18, 2005 12.48 12.70 12.48 12.68 3,407 -0.08(-0.63%)
Jan 14, 2005 12.66 12.76 12.66 12.76 324 +0.03(+0.24%)
Jan 13, 2005 12.73 12.73 12.73 12.73 0 +0.00(+0.00%)
Jan 12, 2005 12.48 12.73 12.33 12.73 2,271 +0.14(+1.13%)
Jan 11, 2005 12.63 12.63 12.54 12.58 7,950 -0.11(-0.87%)
Jan 10, 2005 12.55 12.70 12.48 12.70 1,622 +0.29(+2.33%)
Jan 07, 2005 12.88 12.88 12.33 12.41 7,950 -0.54(-4.14%)
Jan 06, 2005 13.07 13.07 12.77 12.94 7,301 -0.14(-1.04%)
Jan 05, 2005 12.94 13.08 12.94 13.08 811 +0.14(+1.05%)
Jan 04, 2005 13.50 13.50 12.94 12.94 7,139 -0.62(-4.55%)
Jan 03, 2005 13.68 13.68 13.56 13.56 2,433 -0.18(-1.35%)
Dec 31, 2004 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Dec 30, 2004 13.70 13.74 13.64 13.74 1,784 -0.14(-1.02%)
Dec 29, 2004 13.89 13.89 13.89 13.89 0 +0.00(+0.00%)
Dec 28, 2004 13.77 13.89 13.77 13.89 2,109 +0.23(+1.72%)
Dec 27, 2004 13.74 13.74 13.65 13.65 1,135 -0.18(-1.34%)
Dec 23, 2004 13.84 13.84 13.84 13.84 3,731 -0.09(-0.66%)
Dec 22, 2004 13.93 13.93 13.87 13.93 1,135 +0.12(+0.89%)
Dec 21, 2004 13.47 13.80 13.47 13.80 8,762 +0.46(+3.46%)
Dec 20, 2004 13.34 13.34 13.34 13.34 0 +0.00(+0.00%)
Dec 17, 2004 13.34 13.34 13.34 13.34 973 -0.03(-0.23%)
Dec 16, 2004 13.38 13.38 13.03 13.37 9,573 -0.06(-0.41%)
Dec 15, 2004 13.43 13.43 13.43 13.43 811 -0.09(-0.64%)
Dec 14, 2004 13.44 13.52 13.44 13.52 4,218 +0.08(+0.60%)
Dec 13, 2004 13.16 13.44 12.94 13.44 13,792 +0.15(+1.16%)
Dec 10, 2004 13.28 13.28 13.28 13.28 162 -0.07(-0.51%)
Dec 09, 2004 13.37 13.37 13.25 13.35 4,218 -0.08(-0.60%)
Dec 08, 2004 13.23 13.44 13.22 13.43 7,139 +0.30(+2.30%)
Dec 07, 2004 13.59 13.59 13.13 13.13 5,516 -0.36(-2.70%)
Dec 06, 2004 13.49 13.49 13.49 13.49 0 +0.00(+0.00%)
Dec 03, 2004 13.71 13.71 13.49 13.49 1,622 -0.18(-1.35%)
Dec 02, 2004 13.62 13.68 13.56 13.68 4,543 +0.05(+0.36%)
Dec 01, 2004 13.53 13.68 13.53 13.63 169,075 +0.10(+0.73%)
Nov 30, 2004 13.62 13.62 13.47 13.53 11,520 -0.10(-0.72%)
Nov 29, 2004 13.62 13.63 13.56 13.63 10,384 +0.09(+0.64%)
Nov 26, 2004 13.40 13.54 13.40 13.54 5,030 +0.11(+0.83%)
Nov 24, 2004 13.07 13.43 13.07 13.43 9,897 -0.01(-0.09%)
Nov 23, 2004 13.07 13.44 13.00 13.44 10,871 +0.44(+3.41%)
Nov 22, 2004 13.03 13.03 12.78 13.00 9,248 +0.06(+0.43%)
Nov 19, 2004 12.94 12.94 12.94 12.94 811 +0.00(+0.00%)
Nov 18, 2004 12.88 12.94 12.79 12.94 5,030 +0.31(+2.44%)
Nov 17, 2004 12.45 12.63 12.45 12.63 973 +0.31(+2.50%)
Nov 16, 2004 12.29 12.33 12.26 12.33 4,867 +0.18(+1.52%)
Nov 15, 2004 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Nov 12, 2004 12.13 12.14 12.13 12.14 3,245 +0.12(+1.03%)
Nov 11, 2004 12.11 12.23 12.02 12.02 16,226 -0.22(-1.76%)
Nov 10, 2004 12.33 12.71 12.14 12.23 15,739 +0.06(+0.51%)
Nov 09, 2004 12.33 12.39 12.17 12.17 23,203 -0.01(-0.05%)
Nov 08, 2004 12.09 12.70 12.09 12.18 23,852 -0.09(-0.70%)
Nov 05, 2004 12.46 12.46 12.20 12.26 10,222 -0.18(-1.44%)
Nov 04, 2004 12.31 12.57 12.23 12.44 13,305 +0.21(+1.71%)
Nov 03, 2004 12.33 12.36 12.17 12.23 8,437 -0.04(-0.35%)
Nov 02, 2004 12.10 12.28 12.10 12.28 1,460 -0.05(-0.40%)
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.