Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 21.54 21.54 21.54 21.54 0 +0.04(+0.21%)
Apr 27, 2006 21.99 21.99 21.50 21.50 3,511 -0.72(-3.22%)
Apr 26, 2006 22.11 22.34 22.11 22.21 1,699 +0.32(+1.45%)
Apr 25, 2006 21.63 22.03 21.63 21.89 6,003 +0.26(+1.22%)
Apr 24, 2006 21.63 21.63 21.63 21.63 1,699 -0.04(-0.20%)
Apr 21, 2006 21.89 22.03 21.67 21.67 1,246 +0.04(+0.20%)
Apr 20, 2006 21.63 21.63 21.63 21.63 1,699 +0.00(+0.00%)
Apr 19, 2006 21.63 21.63 21.63 21.63 2,831 -0.19(-0.85%)
Apr 18, 2006 21.45 21.85 21.45 21.81 8,722 +0.45(+2.11%)
Apr 17, 2006 21.36 21.36 21.36 21.36 1,132 -0.23(-1.06%)
Apr 13, 2006 21.76 21.76 21.59 21.59 226 +0.07(+0.33%)
Apr 12, 2006 21.52 21.52 21.52 21.52 0 +0.00(+0.00%)
Apr 11, 2006 21.52 21.52 21.52 21.52 0 +0.00(+0.00%)
Apr 10, 2006 21.85 21.85 21.46 21.52 2,605 -0.15(-0.69%)
Apr 07, 2006 21.76 21.85 21.58 21.67 3,624 +0.06(+0.29%)
Apr 06, 2006 21.72 21.81 21.58 21.61 3,171 +0.05(+0.25%)
Apr 05, 2006 21.41 21.66 21.32 21.56 4,417 +0.15(+0.70%)
Apr 04, 2006 21.52 21.69 21.28 21.41 4,870 -0.22(-1.02%)
Apr 03, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Mar 31, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Mar 30, 2006 21.86 22.00 21.63 21.63 4,757 -0.13(-0.61%)
Mar 29, 2006 21.94 22.08 21.58 21.76 5,663 -0.09(-0.40%)
Mar 28, 2006 22.07 22.07 21.85 21.85 792 -0.22(-1.00%)
Mar 27, 2006 22.07 22.47 22.07 22.07 2,265 -0.22(-0.99%)
Mar 24, 2006 22.07 22.60 22.07 22.29 2,605 +0.44(+2.02%)
Mar 21, 2006 21.63 21.98 21.63 21.85 3,398 +0.00(+0.00%)
Mar 20, 2006 21.85 21.85 21.63 21.85 2,605 +0.22(+1.02%)
Mar 17, 2006 21.23 21.63 21.23 21.63 1,472 +0.44(+2.08%)
Mar 16, 2006 21.41 21.41 21.19 21.19 339 -0.04(-0.21%)
Mar 15, 2006 21.41 21.41 21.23 21.23 792 -0.26(-1.23%)
Mar 14, 2006 21.19 21.50 21.19 21.50 2,265 +0.31(+1.46%)
Mar 13, 2006 21.19 21.19 21.19 21.19 226 -0.18(-0.83%)
Mar 10, 2006 20.75 21.36 20.75 21.36 679 +0.75(+3.64%)
Mar 09, 2006 20.92 20.92 20.61 20.61 1,246 -0.43(-2.06%)
Mar 08, 2006 20.83 21.05 20.83 21.05 453 +0.43(+2.10%)
Mar 07, 2006 20.61 20.61 20.61 20.61 566 -0.14(-0.68%)
Mar 06, 2006 20.75 20.75 20.52 20.75 1,132 -0.26(-1.22%)
Mar 03, 2006 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Mar 02, 2006 21.23 21.23 21.01 21.01 1,359 -0.28(-1.30%)
Mar 01, 2006 21.45 21.63 21.29 21.29 3,284 -0.34(-1.57%)
Feb 28, 2006 21.63 21.63 21.63 21.63 226 +0.00(+0.00%)
Feb 27, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Feb 24, 2006 21.19 21.63 21.19 21.63 3,398 +0.09(+0.41%)
Feb 23, 2006 21.28 21.54 21.14 21.54 1,699 +1.15(+5.63%)
Feb 22, 2006 20.39 20.39 20.39 20.39 226 +0.09(+0.43%)
Feb 21, 2006 20.26 20.30 20.25 20.30 5,663 -0.18(-0.86%)
Feb 17, 2006 20.48 20.48 20.48 20.48 0 +0.22(+1.09%)
Feb 15, 2006 19.86 20.26 19.86 20.26 1,246 +0.26(+1.32%)
Feb 14, 2006 20.08 20.08 19.86 20.00 2,492 -0.31(-1.52%)
Feb 13, 2006 19.60 20.30 19.60 20.30 1,019 +0.62(+3.14%)
Feb 10, 2006 19.42 19.69 19.42 19.69 906 +0.22(+1.13%)
Feb 09, 2006 19.11 19.47 19.11 19.47 566 +0.57(+3.04%)
Feb 08, 2006 18.98 18.98 18.89 18.89 1,359 +0.09(+0.47%)
Feb 07, 2006 18.98 18.98 18.76 18.80 792 +0.04(+0.24%)
Feb 06, 2006 18.76 18.76 18.76 18.76 113 -0.26(-1.39%)
Feb 03, 2006 19.25 19.25 19.02 19.02 679 -0.11(-0.55%)
Feb 02, 2006 19.42 19.42 19.13 19.13 1,699 -0.09(-0.46%)
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.