Aarons Holdings Company (NY: AAN )

11.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 13.09 13.09 13.01 13.06 3,537 -0.15(-1.13%)
Sep 28, 2006 13.37 13.37 13.21 13.21 2,090 -0.16(-1.21%)
Sep 27, 2006 13.46 13.46 13.37 13.37 803 +0.06(+0.47%)
Sep 26, 2006 13.53 13.53 13.31 13.31 1,447 -0.22(-1.61%)
Sep 25, 2006 13.53 13.53 13.53 13.53 321 +0.16(+1.16%)
Sep 22, 2006 13.30 13.37 13.30 13.37 321 -0.08(-0.60%)
Sep 21, 2006 13.45 13.45 13.45 13.45 0 +0.00(+0.00%)
Sep 20, 2006 13.61 13.74 13.33 13.45 8,039 +0.00(+0.00%)
Sep 19, 2006 14.44 14.44 13.45 13.45 4,502 -1.14(-7.84%)
Sep 18, 2006 14.60 14.60 14.60 14.60 321 +0.04(+0.25%)
Sep 15, 2006 14.71 14.71 14.50 14.56 643 +0.01(+0.05%)
Sep 14, 2006 14.55 14.55 14.55 14.55 0 +0.00(+0.00%)
Sep 13, 2006 14.58 14.58 14.55 14.55 643 -0.16(-1.06%)
Sep 12, 2006 13.96 14.71 13.96 14.71 1,447 +0.90(+6.53%)
Sep 11, 2006 13.79 13.81 13.79 13.81 482 +0.16(+1.14%)
Sep 08, 2006 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Sep 06, 2006 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Sep 05, 2006 13.50 13.65 13.50 13.65 321 +0.06(+0.41%)
Sep 01, 2006 13.39 13.61 13.39 13.60 1,768 +0.20(+1.49%)
Aug 31, 2006 13.40 13.40 13.40 13.40 321 +0.16(+1.17%)
Aug 30, 2006 13.08 13.25 13.08 13.24 1,929 +0.30(+2.36%)
Aug 29, 2006 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Aug 28, 2006 12.72 12.94 12.72 12.94 104,674 +0.31(+2.46%)
Aug 25, 2006 12.63 12.86 12.59 12.63 195,037 +0.00(+0.00%)
Aug 24, 2006 12.63 12.81 12.63 12.63 129,596 -0.16(-1.22%)
Aug 23, 2006 12.79 12.79 12.78 12.78 1,447 -0.12(-0.96%)
Aug 22, 2006 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Aug 21, 2006 12.91 12.91 12.91 12.91 803 -0.16(-1.19%)
Aug 18, 2006 13.08 13.08 13.06 13.06 1,125 -0.17(-1.32%)
Aug 17, 2006 13.37 13.53 13.23 13.23 9,808 +0.02(+0.14%)
Aug 16, 2006 13.06 13.22 12.96 13.22 1,447 +0.28(+2.16%)
Aug 15, 2006 13.10 13.10 12.94 12.94 2,733 -0.01(-0.05%)
Aug 14, 2006 13.09 13.16 12.94 12.94 5,949 -0.21(-1.61%)
Aug 11, 2006 13.22 13.22 13.15 13.15 321 -0.22(-1.63%)
Aug 10, 2006 13.37 13.40 13.28 13.37 4,823 -0.16(-1.15%)
Aug 09, 2006 13.53 13.53 13.53 13.53 1,286 -0.04(-0.32%)
Aug 08, 2006 13.57 13.57 13.57 13.57 643 +0.07(+0.55%)
Aug 07, 2006 13.34 13.50 13.34 13.50 1,607 -0.01(-0.05%)
Aug 04, 2006 13.99 13.99 13.50 13.50 1,125 -0.12(-0.87%)
Aug 03, 2006 13.31 13.62 13.31 13.62 2,894 +0.30(+2.29%)
Aug 02, 2006 13.32 13.32 13.32 13.32 160 +0.04(+0.28%)
Aug 01, 2006 13.37 13.37 13.22 13.28 4,341 -0.40(-2.95%)
Jul 31, 2006 13.68 13.68 13.62 13.68 1,929 -0.09(-0.68%)
Jul 28, 2006 13.88 13.88 13.68 13.78 6,110 +0.05(+0.36%)
Jul 27, 2006 14.63 14.63 13.73 13.73 9,325 -1.20(-8.04%)
Jul 26, 2006 14.93 14.93 14.93 14.93 321 -0.40(-2.60%)
Jul 25, 2006 14.93 15.44 14.93 15.32 6,270 +0.69(+4.72%)
Jul 24, 2006 14.06 14.74 14.06 14.63 4,662 +0.88(+6.42%)
Jul 21, 2006 14.24 14.24 13.75 13.75 803 -0.65(-4.49%)
Jul 20, 2006 14.70 14.70 14.40 14.40 803 -0.46(-3.10%)
Jul 19, 2006 14.48 14.86 14.48 14.86 3,537 +0.53(+3.73%)
Jul 18, 2006 14.40 14.46 14.30 14.32 2,894 +0.07(+0.48%)
Jul 17, 2006 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Jul 14, 2006 14.15 14.25 14.15 14.25 643 -0.05(-0.35%)
Jul 13, 2006 14.31 14.31 14.30 14.30 482 -0.10(-0.69%)
Jul 12, 2006 14.55 14.55 14.40 14.40 321 -0.22(-1.49%)
Jul 11, 2006 14.84 14.84 14.50 14.62 1,768 -0.37(-2.45%)
Jul 10, 2006 14.68 15.00 14.68 14.99 4,823 +0.19(+1.30%)
Jul 07, 2006 14.80 14.80 14.80 14.80 0 +0.00(+0.00%)
Jul 06, 2006 14.71 15.11 14.71 14.80 4,662 +0.24(+1.67%)
Jul 05, 2006 14.90 14.90 14.55 14.55 803 -0.50(-3.35%)
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.