Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.99 18.99 18.99 18.99 226 +0.22(+1.17%)
Aug 30, 2006 18.54 18.78 18.54 18.77 1,361 +0.43(+2.36%)
Aug 29, 2006 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Aug 28, 2006 18.03 18.34 18.03 18.34 73,842 +0.44(+2.46%)
Aug 25, 2006 17.90 18.23 17.85 17.90 137,590 +0.00(+0.00%)
Aug 24, 2006 17.90 18.15 17.90 17.90 91,424 -0.22(-1.22%)
Aug 23, 2006 18.13 18.13 18.12 18.12 1,020 -0.18(-0.96%)
Aug 22, 2006 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Aug 21, 2006 18.29 18.29 18.29 18.29 567 -0.22(-1.19%)
Aug 18, 2006 18.54 18.54 18.51 18.51 794 -0.25(-1.32%)
Aug 17, 2006 18.95 19.17 18.75 18.76 6,919 +0.03(+0.14%)
Aug 16, 2006 18.51 18.73 18.37 18.73 1,020 +0.40(+2.16%)
Aug 15, 2006 18.57 18.58 18.34 18.34 1,928 -0.01(-0.05%)
Aug 14, 2006 18.56 18.65 18.34 18.35 4,196 -0.30(-1.61%)
Aug 11, 2006 18.73 18.73 18.65 18.65 226 -0.31(-1.63%)
Aug 10, 2006 18.95 19.00 18.82 18.95 3,402 -0.22(-1.15%)
Aug 09, 2006 19.17 19.18 19.17 19.17 907 -0.06(-0.32%)
Aug 08, 2006 19.24 19.24 19.24 19.24 453 +0.11(+0.55%)
Aug 07, 2006 18.91 19.13 18.91 19.13 1,134 -0.01(-0.05%)
Aug 04, 2006 19.84 19.84 19.13 19.14 794 -0.17(-0.87%)
Aug 03, 2006 18.87 19.31 18.87 19.31 2,041 +0.43(+2.29%)
Aug 02, 2006 18.88 18.88 18.88 18.88 113 +0.05(+0.28%)
Aug 01, 2006 18.95 18.95 18.73 18.82 3,062 -0.57(-2.95%)
Jul 31, 2006 19.40 19.40 19.31 19.40 1,361 -0.13(-0.68%)
Jul 28, 2006 19.68 19.68 19.40 19.53 4,310 +0.07(+0.36%)
Jul 27, 2006 20.74 20.74 19.46 19.46 6,578 -1.70(-8.04%)
Jul 26, 2006 21.16 21.16 21.16 21.16 226 -0.56(-2.60%)
Jul 25, 2006 21.16 21.89 21.16 21.72 4,423 +0.98(+4.72%)
Jul 24, 2006 19.92 20.89 19.92 20.74 3,289 +1.25(+6.42%)
Jul 21, 2006 20.19 20.19 19.49 19.49 567 -0.92(-4.49%)
Jul 20, 2006 20.84 20.84 20.41 20.41 567 -0.65(-3.10%)
Jul 19, 2006 20.52 21.06 20.52 21.06 2,495 +0.76(+3.73%)
Jul 18, 2006 20.41 20.50 20.28 20.30 2,041 +0.10(+0.48%)
Jul 17, 2006 20.21 20.21 20.21 20.21 0 +0.00(+0.00%)
Jul 14, 2006 20.06 20.21 20.06 20.21 453 -0.07(-0.35%)
Jul 13, 2006 20.29 20.29 20.28 20.28 340 -0.14(-0.69%)
Jul 12, 2006 20.63 20.63 20.42 20.42 226 -0.31(-1.49%)
Jul 11, 2006 21.04 21.04 20.55 20.73 1,247 -0.52(-2.45%)
Jul 10, 2006 20.81 21.26 20.81 21.25 3,402 +0.27(+1.30%)
Jul 07, 2006 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Jul 06, 2006 20.85 21.41 20.85 20.97 3,289 +0.34(+1.67%)
Jul 05, 2006 21.11 21.11 20.63 20.63 567 -0.71(-3.35%)
Jul 03, 2006 21.34 21.34 21.34 21.34 0 +0.00(+0.00%)
Jun 30, 2006 21.38 21.38 21.16 21.34 5,558 +0.20(+0.96%)
Jun 29, 2006 21.14 21.14 21.14 21.14 0 +0.30(+1.44%)
Jun 28, 2006 20.84 20.84 20.84 20.84 0 +0.00(+0.00%)
Jun 27, 2006 20.85 21.06 20.67 20.84 2,835 +0.21(+1.03%)
Jun 23, 2006 20.50 20.63 20.50 20.63 226 +0.35(+1.74%)
Jun 22, 2006 20.28 20.28 20.28 20.28 113 -0.19(-0.90%)
Jun 21, 2006 20.28 20.59 20.28 20.46 1,361 +0.06(+0.30%)
Jun 20, 2006 20.40 20.40 20.40 20.40 113 -0.22(-1.07%)
Jun 19, 2006 20.89 20.89 20.45 20.62 3,629 -0.48(-2.26%)
Jun 16, 2006 21.16 21.19 21.10 21.10 3,856 -0.06(-0.29%)
Jun 15, 2006 21.16 21.25 21.16 21.16 1,247 +0.22(+1.05%)
Jun 14, 2006 20.94 20.94 20.94 20.94 113 -0.21(-1.00%)
Jun 13, 2006 20.93 21.24 20.93 21.15 3,402 +0.43(+2.09%)
Jun 12, 2006 20.94 20.94 20.50 20.72 453 -0.43(-2.04%)
Jun 09, 2006 21.24 21.25 21.15 21.15 567 -0.01(-0.04%)
Jun 08, 2006 21.03 21.16 20.28 21.16 2,835 -0.31(-1.44%)
Jun 07, 2006 22.13 22.13 21.47 21.47 1,474 -0.48(-2.21%)
Jun 06, 2006 22.04 22.04 21.95 21.95 1,474 -0.31(-1.39%)
Jun 05, 2006 22.57 22.57 21.86 22.26 4,423 -0.48(-2.13%)
Jun 02, 2006 22.92 23.14 22.70 22.75 2,722 +0.57(+2.58%)
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.