Skip to main content

Aarons Holdings Company (NY: AAN )

7.430 +0.020 (+0.27%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
May 30, 2006 21.23 21.23 21.23 21.23 230 -0.22(-1.01%)
May 26, 2006 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
May 25, 2006 21.46 21.46 21.45 21.45 346 -0.22(-1.00%)
May 24, 2006 21.49 21.66 21.49 21.66 461 +0.16(+0.72%)
May 23, 2006 21.86 21.86 21.51 21.51 461 -0.16(-0.72%)
May 22, 2006 22.10 22.10 21.66 21.66 14,194 -0.29(-1.30%)
May 19, 2006 21.10 22.14 21.10 21.95 2,308 +1.33(+6.43%)
May 18, 2006 20.62 20.62 20.62 20.62 230 +0.00(+0.00%)
May 17, 2006 20.53 20.62 20.37 20.62 4,846 +0.21(+1.02%)
May 16, 2006 20.62 20.65 20.42 20.42 2,423 -0.33(-1.59%)
May 15, 2006 20.58 20.77 20.58 20.74 2,538 +0.38(+1.87%)
May 12, 2006 20.85 20.85 20.19 20.36 2,308 -0.71(-3.37%)
May 11, 2006 21.19 21.23 21.07 21.07 1,038 +0.04(+0.21%)
May 10, 2006 21.48 21.49 20.80 21.03 5,193 -0.37(-1.74%)
May 09, 2006 21.14 21.40 21.14 21.40 1,615 +0.00(+0.00%)
May 08, 2006 20.88 21.40 20.88 21.40 5,308 +0.15(+0.69%)
May 05, 2006 21.19 21.36 21.14 21.26 1,154 +0.29(+1.41%)
May 04, 2006 20.96 20.96 20.96 20.96 0 +0.00(+0.00%)
May 03, 2006 20.93 21.23 20.76 20.96 6,924 +0.03(+0.17%)
May 02, 2006 20.86 20.93 20.80 20.93 1,615 +0.07(+0.33%)
May 01, 2006 20.97 21.03 20.81 20.86 3,346 -0.29(-1.35%)
Apr 28, 2006 21.14 21.14 21.14 21.14 0 +0.04(+0.21%)
Apr 27, 2006 21.59 21.59 21.10 21.10 3,577 -0.70(-3.22%)
Apr 26, 2006 21.70 21.92 21.70 21.80 1,731 +0.31(+1.45%)
Apr 25, 2006 21.23 21.63 21.23 21.49 6,116 +0.26(+1.22%)
Apr 24, 2006 21.23 21.23 21.23 21.23 1,731 -0.04(-0.20%)
Apr 21, 2006 21.49 21.62 21.27 21.27 1,269 +0.04(+0.20%)
Apr 20, 2006 21.23 21.23 21.23 21.23 1,731 +0.00(+0.00%)
Apr 19, 2006 21.23 21.23 21.23 21.23 2,885 -0.18(-0.85%)
Apr 18, 2006 21.06 21.45 21.06 21.41 8,885 +0.44(+2.11%)
Apr 17, 2006 20.97 20.97 20.97 20.97 1,154 -0.23(-1.06%)
Apr 13, 2006 21.36 21.36 21.20 21.20 230 +0.07(+0.33%)
Apr 12, 2006 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Apr 11, 2006 21.13 21.13 21.13 21.13 0 +0.00(+0.00%)
Apr 10, 2006 21.45 21.45 21.07 21.13 2,654 -0.15(-0.69%)
Apr 07, 2006 21.36 21.45 21.19 21.27 3,692 +0.06(+0.29%)
Apr 06, 2006 21.32 21.40 21.19 21.21 3,231 +0.05(+0.25%)
Apr 05, 2006 21.01 21.26 20.93 21.16 4,500 +0.15(+0.70%)
Apr 04, 2006 21.13 21.29 20.89 21.01 4,962 -0.22(-1.02%)
Apr 03, 2006 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
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%)
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.