Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 22.67 22.89 22.67 22.89 230 +0.43(+1.93%)
Dec 28, 2006 22.46 22.46 22.46 22.46 115 +0.22(+0.98%)
Dec 27, 2006 21.99 22.24 21.99 22.24 345 +0.31(+1.42%)
Dec 26, 2006 21.70 21.93 21.70 21.93 460 +0.43(+2.02%)
Dec 22, 2006 21.49 21.49 21.49 21.49 115 -0.22(-1.00%)
Dec 21, 2006 21.71 21.71 21.71 21.71 115 -0.22(-0.99%)
Dec 20, 2006 21.71 21.94 21.70 21.93 1,382 +0.42(+1.94%)
Dec 19, 2006 21.74 21.74 21.51 21.51 460 -0.49(-2.25%)
Dec 18, 2006 22.18 22.18 22.01 22.01 230 -0.25(-1.13%)
Dec 15, 2006 22.40 22.40 22.26 22.26 345 -0.24(-1.08%)
Dec 14, 2006 22.05 22.63 22.05 22.50 1,382 +0.67(+3.06%)
Dec 13, 2006 21.35 21.83 21.35 21.83 4,148 +0.26(+1.21%)
Dec 12, 2006 21.61 21.61 21.57 21.57 345 -0.12(-0.56%)
Dec 11, 2006 21.48 21.69 21.26 21.69 921 +0.14(+0.64%)
Dec 08, 2006 21.66 21.66 21.55 21.55 576 +0.03(+0.16%)
Dec 07, 2006 21.74 21.74 21.52 21.52 345 -0.33(-1.51%)
Dec 06, 2006 21.81 21.86 21.42 21.85 4,148 +0.11(+0.52%)
Dec 05, 2006 21.62 21.74 21.62 21.74 1,728 +0.11(+0.52%)
Dec 04, 2006 20.96 21.62 20.96 21.62 2,881 +0.67(+3.19%)
Dec 01, 2006 20.90 20.96 20.73 20.96 1,382 -0.07(-0.33%)
Nov 30, 2006 21.02 21.02 20.81 21.02 230 +0.00(+0.00%)
Nov 29, 2006 20.81 21.02 20.81 21.02 230 +0.42(+2.02%)
Nov 28, 2006 20.22 20.61 20.22 20.61 1,728 +0.39(+1.93%)
Nov 27, 2006 20.61 20.67 20.22 20.22 4,264 -0.61(-2.92%)
Nov 24, 2006 20.83 20.83 20.83 20.83 1,152 +0.00(+0.00%)
Nov 22, 2006 20.83 20.83 20.83 20.83 576 +0.00(+0.00%)
Nov 21, 2006 20.90 20.90 20.83 20.83 2,074 +0.00(+0.00%)
Nov 20, 2006 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Nov 17, 2006 20.83 20.83 20.83 20.83 115 -0.21(-0.99%)
Nov 16, 2006 21.32 21.32 20.62 21.03 5,877 -0.46(-2.14%)
Nov 15, 2006 20.78 21.61 20.78 21.49 3,342 +1.03(+5.05%)
Nov 14, 2006 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Nov 13, 2006 20.61 20.61 20.46 20.46 576 -0.15(-0.72%)
Nov 10, 2006 20.39 20.61 20.39 20.61 691 +0.16(+0.76%)
Nov 09, 2006 20.60 20.83 20.40 20.45 2,420 -0.16(-0.76%)
Nov 08, 2006 20.26 20.61 20.26 20.61 460 +0.13(+0.64%)
Nov 07, 2006 20.48 20.48 20.48 20.48 460 +0.22(+1.07%)
Nov 06, 2006 20.39 20.39 20.09 20.26 1,843 +0.30(+1.52%)
Nov 03, 2006 19.91 19.96 19.78 19.96 1,267 +0.35(+1.77%)
Nov 02, 2006 19.74 19.74 19.61 19.61 230 -0.32(-1.61%)
Nov 01, 2006 19.96 19.96 19.83 19.93 1,843 +0.18(+0.92%)
Oct 31, 2006 19.80 19.80 19.75 19.75 230 +0.00(+0.00%)
Oct 30, 2006 19.82 19.83 19.62 19.75 5,992 -0.08(-0.39%)
Oct 27, 2006 19.83 19.83 19.83 19.83 1,152 +0.00(+0.00%)
Oct 26, 2006 20.13 20.13 19.83 19.83 1,267 +0.52(+2.70%)
Oct 25, 2006 19.31 19.31 19.31 19.31 115 +0.22(+1.14%)
Oct 24, 2006 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Oct 23, 2006 19.09 19.09 18.87 19.09 691 +0.00(+0.00%)
Oct 20, 2006 19.09 19.09 19.09 19.09 115 -0.17(-0.90%)
Oct 19, 2006 19.26 19.26 19.26 19.26 230 -0.04(-0.22%)
Oct 18, 2006 19.26 19.31 19.26 19.31 345 +0.22(+1.14%)
Oct 17, 2006 19.09 19.09 19.09 19.09 115 +0.00(+0.00%)
Oct 16, 2006 18.87 19.09 18.87 19.09 1,843 +0.43(+2.33%)
Oct 13, 2006 18.66 18.66 18.66 18.66 230 +0.22(+1.18%)
Oct 12, 2006 18.40 18.44 18.40 18.44 2,074 +0.30(+1.67%)
Oct 11, 2006 18.31 18.31 18.14 18.14 11,754 -0.26(-1.42%)
Oct 10, 2006 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Oct 09, 2006 18.31 18.40 18.31 18.40 3,918 -0.01(-0.05%)
Oct 06, 2006 18.43 18.44 18.40 18.40 4,494 -0.08(-0.42%)
Oct 05, 2006 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Oct 04, 2006 18.06 18.48 18.06 18.48 9,910 +0.43(+2.35%)
Oct 03, 2006 17.83 18.06 17.57 18.06 2,765 +0.01(+0.05%)
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.