Aarons Holdings Company (NY: AAN )

22.85 USD +0.96 (+4.39%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 21.40 21.95 21.15 21.95 2,600 +0.40(+1.86%)
Jan 30, 2006 22.00 22.00 21.55 21.55 1,100 -0.20(-0.92%)
Jan 27, 2006 21.50 21.75 21.50 21.75 700 +0.50(+2.35%)
Jan 26, 2006 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
Jan 25, 2006 21.25 21.25 21.25 21.25 200 +0.26(+1.24%)
Jan 24, 2006 20.95 20.99 20.95 20.99 500 +0.24(+1.16%)
Jan 23, 2006 21.10 21.10 20.70 20.75 900 -0.10(-0.48%)
Jan 20, 2006 21.12 21.12 20.75 20.85 6,200 -0.15(-0.71%)
Jan 19, 2006 20.35 21.00 20.35 21.00 1,900 +0.94(+4.69%)
Jan 18, 2006 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Jan 17, 2006 20.06 20.06 20.06 20.06 100 -0.25(-1.23%)
Jan 13, 2006 20.31 20.31 20.31 20.31 0 +0.00(+0.00%)
Jan 12, 2006 20.31 20.31 20.30 20.31 900 +0.00(+0.00%)
Jan 11, 2006 20.10 20.31 20.10 20.31 600 +0.07(+0.35%)
Jan 10, 2006 20.10 20.24 19.97 20.24 1,400 -0.06(-0.30%)
Jan 09, 2006 19.95 20.30 19.95 20.30 900 +0.52(+2.63%)
Jan 06, 2006 19.78 19.78 19.78 19.78 200 +0.18(+0.92%)
Jan 05, 2006 19.60 19.60 19.60 19.60 100 -0.13(-0.66%)
Jan 04, 2006 19.90 19.90 19.73 19.73 2,200 +0.03(+0.15%)
Jan 03, 2006 19.20 19.70 19.20 19.70 2,100 +0.31(+1.60%)
Dec 30, 2005 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
Dec 29, 2005 19.09 19.39 19.09 19.39 2,100 +0.44(+2.32%)
Dec 28, 2005 18.95 18.95 18.95 18.95 0 -0.05(-0.26%)
Dec 23, 2005 18.90 19.00 18.90 19.00 1,800 +0.10(+0.53%)
Dec 22, 2005 18.59 18.90 18.59 18.90 1,700 +0.30(+1.61%)
Dec 21, 2005 18.60 18.60 18.51 18.60 1,100 +0.10(+0.54%)
Dec 20, 2005 18.55 18.55 18.40 18.50 800 -0.30(-1.60%)
Dec 19, 2005 18.75 18.81 18.75 18.80 1,300 -0.20(-1.05%)
Dec 16, 2005 19.00 19.01 19.00 19.00 2,400 +0.00(+0.00%)
Dec 15, 2005 19.00 19.01 19.00 19.00 1,500 +0.00(+0.00%)
Dec 14, 2005 19.00 19.00 19.00 19.00 300 +0.26(+1.39%)
Dec 13, 2005 18.74 18.74 18.74 18.74 400 +0.24(+1.30%)
Dec 12, 2005 18.74 18.75 18.50 18.50 1,700 -0.04(-0.22%)
Dec 09, 2005 18.45 18.54 18.45 18.54 900 +0.24(+1.31%)
Dec 08, 2005 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Dec 07, 2005 18.30 18.30 18.30 18.30 500 -0.05(-0.27%)
Dec 06, 2005 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 05, 2005 18.39 18.56 18.35 18.35 4,400 +0.15(+0.82%)
Dec 02, 2005 18.40 18.40 18.20 18.20 600 -0.01(-0.05%)
Dec 01, 2005 18.15 18.21 18.15 18.21 600 +0.21(+1.17%)
Nov 30, 2005 18.00 18.14 17.91 18.00 2,900 -0.20(-1.10%)
Nov 29, 2005 18.20 18.20 18.20 18.20 0 -0.49(-2.62%)
Nov 25, 2005 18.70 18.70 18.69 18.69 300 -0.21(-1.11%)
Nov 23, 2005 18.65 19.15 18.65 18.90 2,300 +0.15(+0.80%)
Nov 22, 2005 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 21, 2005 18.32 18.75 18.32 18.75 1,100 +0.54(+2.97%)
Nov 18, 2005 18.35 18.48 18.20 18.21 2,000 -0.04(-0.22%)
Nov 17, 2005 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Nov 16, 2005 18.20 18.25 18.16 18.25 3,100 +0.05(+0.27%)
Nov 15, 2005 18.61 18.20 18.20 18.20 3,600 -0.25(-1.36%)
Nov 14, 2005 18.65 18.70 18.45 18.45 2,700 +0.04(+0.22%)
Nov 11, 2005 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Nov 10, 2005 18.35 18.65 18.35 18.41 1,400 +0.23(+1.27%)
Nov 09, 2005 18.10 18.18 18.00 18.18 2,400 -0.17(-0.93%)
Nov 08, 2005 18.25 18.35 18.10 18.35 1,200 -0.10(-0.54%)
Nov 07, 2005 18.44 18.45 18.44 18.45 1,500 +0.22(+1.21%)
Nov 04, 2005 18.13 18.23 18.13 18.23 2,300 +0.33(+1.84%)
Nov 03, 2005 18.16 18.16 17.90 17.90 1,300 -0.17(-0.94%)
Nov 02, 2005 18.00 18.07 18.00 18.07 2,700 +0.27(+1.52%)
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.