Aarons Holdings Company (NY: AAN )

11.85 -0.16 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 15.08 15.08 14.93 15.06 7,878 +0.14(+0.96%)
Jun 29, 2006 14.91 14.91 14.91 14.91 0 +0.21(+1.44%)
Jun 28, 2006 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Jun 27, 2006 14.71 14.86 14.58 14.70 4,019 +0.15(+1.03%)
Jun 23, 2006 14.46 14.55 14.46 14.55 321 +0.25(+1.74%)
Jun 22, 2006 14.30 14.30 14.30 14.30 160 -0.13(-0.90%)
Jun 21, 2006 14.30 14.52 14.30 14.44 1,929 +0.04(+0.30%)
Jun 20, 2006 14.39 14.39 14.39 14.39 160 -0.16(-1.07%)
Jun 19, 2006 14.74 14.74 14.43 14.55 5,145 -0.34(-2.26%)
Jun 16, 2006 14.93 14.95 14.88 14.88 5,466 -0.04(-0.29%)
Jun 15, 2006 14.93 14.99 14.93 14.93 1,768 +0.16(+1.05%)
Jun 14, 2006 14.77 14.77 14.77 14.77 160 -0.15(-1.00%)
Jun 13, 2006 14.76 14.98 14.76 14.92 4,823 +0.30(+2.08%)
Jun 12, 2006 14.77 14.77 14.46 14.62 643 -0.30(-2.04%)
Jun 09, 2006 14.98 14.99 14.92 14.92 803 -0.01(-0.04%)
Jun 08, 2006 14.83 14.93 14.30 14.93 4,019 -0.22(-1.44%)
Jun 07, 2006 15.61 15.61 15.14 15.14 2,090 -0.34(-2.21%)
Jun 06, 2006 15.55 15.55 15.49 15.49 2,090 -0.22(-1.39%)
Jun 05, 2006 15.92 15.92 15.42 15.70 6,270 -0.34(-2.13%)
Jun 02, 2006 16.17 16.33 16.01 16.05 3,858 +0.40(+2.58%)
Jun 01, 2006 15.39 15.64 15.39 15.64 2,733 +0.40(+2.65%)
May 31, 2006 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
May 30, 2006 15.24 15.24 15.24 15.24 321 -0.16(-1.01%)
May 26, 2006 15.39 15.39 15.39 15.39 0 +0.00(+0.00%)
May 25, 2006 15.40 15.40 15.39 15.39 482 -0.16(-1.00%)
May 24, 2006 15.42 15.55 15.42 15.55 643 +0.11(+0.73%)
May 23, 2006 15.69 15.69 15.44 15.44 643 -0.11(-0.72%)
May 22, 2006 15.86 15.86 15.55 15.55 19,777 -0.21(-1.30%)
May 19, 2006 15.14 15.89 15.14 15.75 3,215 +0.95(+6.43%)
May 18, 2006 14.80 14.80 14.80 14.80 321 +0.00(+0.00%)
May 17, 2006 14.73 14.80 14.62 14.80 6,753 +0.15(+1.02%)
May 16, 2006 14.80 14.82 14.65 14.65 3,376 -0.24(-1.59%)
May 15, 2006 14.77 14.91 14.77 14.89 3,537 +0.27(+1.87%)
May 12, 2006 14.96 14.96 14.49 14.62 3,215 -0.51(-3.37%)
May 11, 2006 15.21 15.24 15.13 15.13 1,447 +0.03(+0.21%)
May 10, 2006 15.42 15.42 14.93 15.09 7,235 -0.27(-1.74%)
May 09, 2006 15.18 15.36 15.18 15.36 2,251 +0.00(+0.00%)
May 08, 2006 14.99 15.36 14.99 15.36 7,396 +0.11(+0.69%)
May 05, 2006 15.21 15.33 15.18 15.26 1,607 +0.21(+1.41%)
May 04, 2006 15.04 15.04 15.04 15.04 0 +0.00(+0.00%)
May 03, 2006 15.02 15.24 14.90 15.04 9,647 +0.02(+0.17%)
May 02, 2006 14.97 15.02 14.93 15.02 2,251 +0.05(+0.33%)
May 01, 2006 15.05 15.09 14.93 14.97 4,662 -0.21(-1.35%)
Apr 28, 2006 15.18 15.18 15.18 15.18 0 +0.03(+0.21%)
Apr 27, 2006 15.49 15.49 15.14 15.14 4,984 -0.50(-3.22%)
Apr 26, 2006 15.57 15.73 15.57 15.65 2,411 +0.22(+1.45%)
Apr 25, 2006 15.24 15.52 15.24 15.42 8,521 +0.19(+1.22%)
Apr 24, 2006 15.24 15.24 15.24 15.24 2,411 -0.03(-0.20%)
Apr 21, 2006 15.42 15.52 15.27 15.27 1,768 +0.03(+0.20%)
Apr 20, 2006 15.24 15.24 15.24 15.24 2,411 +0.00(+0.00%)
Apr 19, 2006 15.24 15.24 15.24 15.24 4,019 -0.13(-0.85%)
Apr 18, 2006 15.11 15.39 15.11 15.37 12,380 +0.32(+2.11%)
Apr 17, 2006 15.05 15.05 15.05 15.05 1,607 -0.16(-1.06%)
Apr 13, 2006 15.33 15.33 15.21 15.21 321 +0.05(+0.33%)
Apr 12, 2006 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Apr 11, 2006 15.16 15.16 15.16 15.16 0 +0.00(+0.00%)
Apr 10, 2006 15.39 15.39 15.12 15.16 3,698 -0.11(-0.69%)
Apr 07, 2006 15.33 15.39 15.21 15.27 5,145 +0.04(+0.29%)
Apr 06, 2006 15.30 15.36 15.21 15.22 4,502 +0.04(+0.25%)
Apr 05, 2006 15.08 15.26 15.02 15.19 6,270 +0.11(+0.70%)
Apr 04, 2006 15.16 15.28 14.99 15.08 6,913 -0.16(-1.02%)
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.