Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Mar 30, 2006 21.46 21.59 21.23 21.23 4,846 -0.13(-0.61%)
Mar 29, 2006 21.53 21.67 21.19 21.36 5,770 -0.09(-0.40%)
Mar 28, 2006 21.66 21.66 21.45 21.45 807 -0.22(-1.00%)
Mar 27, 2006 21.66 22.05 21.66 21.66 2,308 -0.22(-0.99%)
Mar 24, 2006 21.66 22.18 21.66 21.88 2,654 +0.43(+2.02%)
Mar 21, 2006 21.23 21.58 21.23 21.45 3,462 +0.00(+0.00%)
Mar 20, 2006 21.45 21.45 21.23 21.45 2,654 +0.22(+1.02%)
Mar 17, 2006 20.84 21.23 20.84 21.23 1,500 +0.43(+2.08%)
Mar 16, 2006 21.01 21.01 20.80 20.80 346 -0.04(-0.21%)
Mar 15, 2006 21.01 21.01 20.84 20.84 807 -0.26(-1.23%)
Mar 14, 2006 20.80 21.10 20.80 21.10 2,308 +0.30(+1.46%)
Mar 13, 2006 20.80 20.80 20.80 20.80 230 -0.17(-0.83%)
Mar 10, 2006 20.36 20.97 20.36 20.97 692 +0.74(+3.64%)
Mar 09, 2006 20.54 20.54 20.23 20.23 1,269 -0.42(-2.06%)
Mar 08, 2006 20.45 20.66 20.45 20.66 461 +0.42(+2.10%)
Mar 07, 2006 20.23 20.23 20.23 20.23 577 -0.14(-0.68%)
Mar 06, 2006 20.36 20.37 20.14 20.37 1,154 -0.25(-1.22%)
Mar 03, 2006 20.62 20.62 20.62 20.62 0 +0.00(+0.00%)
Mar 02, 2006 20.84 20.84 20.62 20.62 1,384 -0.27(-1.30%)
Mar 01, 2006 21.06 21.23 20.90 20.90 3,346 -0.33(-1.57%)
Feb 28, 2006 21.23 21.23 21.23 21.23 230 +0.00(+0.00%)
Feb 27, 2006 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Feb 24, 2006 20.80 21.23 20.80 21.23 3,462 +0.09(+0.41%)
Feb 23, 2006 20.88 21.14 20.75 21.14 1,731 +1.13(+5.63%)
Feb 22, 2006 20.02 20.02 20.02 20.02 230 +0.09(+0.43%)
Feb 21, 2006 19.89 19.93 19.88 19.93 5,770 -0.17(-0.86%)
Feb 17, 2006 20.10 20.10 20.10 20.10 0 +0.22(+1.09%)
Feb 15, 2006 19.50 19.89 19.50 19.89 1,269 +0.26(+1.32%)
Feb 14, 2006 19.71 19.71 19.50 19.63 2,538 -0.30(-1.52%)
Feb 13, 2006 19.24 19.93 19.24 19.93 1,038 +0.61(+3.14%)
Feb 10, 2006 19.06 19.32 19.06 19.32 923 +0.22(+1.13%)
Feb 09, 2006 18.76 19.11 18.76 19.11 577 +0.56(+3.04%)
Feb 08, 2006 18.63 18.63 18.54 18.54 1,384 +0.09(+0.47%)
Feb 07, 2006 18.63 18.63 18.41 18.46 807 +0.04(+0.24%)
Feb 06, 2006 18.41 18.41 18.41 18.41 115 -0.26(-1.39%)
Feb 03, 2006 18.89 18.89 18.67 18.67 692 -0.10(-0.55%)
Feb 02, 2006 19.06 19.06 18.78 18.78 1,731 -0.09(-0.46%)
Feb 01, 2006 18.86 18.86 18.86 18.86 230 -0.16(-0.82%)
Jan 31, 2006 18.54 19.02 18.33 19.02 3,000 +0.35(+1.86%)
Jan 30, 2006 19.06 19.06 18.67 18.67 1,269 -0.17(-0.92%)
Jan 27, 2006 18.63 18.85 18.63 18.85 807 +0.43(+2.35%)
Jan 26, 2006 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Jan 25, 2006 18.41 18.41 18.41 18.41 230 +0.23(+1.24%)
Jan 24, 2006 18.15 18.19 18.15 18.19 577 +0.21(+1.16%)
Jan 23, 2006 18.28 18.28 17.94 17.98 1,038 -0.09(-0.48%)
Jan 20, 2006 18.30 18.30 17.98 18.07 7,154 -0.13(-0.71%)
Jan 19, 2006 17.63 18.20 17.63 18.20 2,192 +0.81(+4.69%)
Jan 18, 2006 17.38 17.38 17.38 17.38 0 +0.00(+0.00%)
Jan 17, 2006 17.38 17.38 17.38 17.38 115 -0.22(-1.23%)
Jan 13, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Jan 12, 2006 17.60 17.60 17.59 17.60 1,038 +0.00(+0.00%)
Jan 11, 2006 17.42 17.60 17.42 17.60 692 +0.06(+0.35%)
Jan 10, 2006 17.42 17.54 17.30 17.54 1,615 -0.05(-0.30%)
Jan 09, 2006 17.29 17.59 17.29 17.59 1,038 +0.45(+2.63%)
Jan 06, 2006 17.14 17.14 17.14 17.14 230 +0.16(+0.92%)
Jan 05, 2006 16.98 16.98 16.98 16.98 115 -0.11(-0.66%)
Jan 04, 2006 17.24 17.24 17.10 17.10 2,538 +0.03(+0.15%)
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.