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 (%)
Sep 29, 2006 18.23 18.23 18.13 18.20 2,538 -0.21(-1.13%)
Sep 28, 2006 18.63 18.63 18.41 18.41 1,500 -0.23(-1.21%)
Sep 27, 2006 18.76 18.76 18.63 18.63 577 +0.09(+0.47%)
Sep 26, 2006 18.85 18.85 18.54 18.54 1,038 -0.30(-1.61%)
Sep 25, 2006 18.85 18.85 18.85 18.85 230 +0.22(+1.16%)
Sep 22, 2006 18.53 18.63 18.53 18.63 230 -0.11(-0.60%)
Sep 21, 2006 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Sep 20, 2006 18.96 19.15 18.57 18.74 5,770 +0.00(+0.00%)
Sep 19, 2006 20.12 20.12 18.74 18.74 3,231 -1.59(-7.84%)
Sep 18, 2006 20.34 20.34 20.34 20.34 230 +0.05(+0.25%)
Sep 15, 2006 20.49 20.49 20.20 20.29 461 +0.01(+0.05%)
Sep 14, 2006 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Sep 13, 2006 20.32 20.32 20.28 20.28 461 -0.22(-1.06%)
Sep 12, 2006 19.45 20.49 19.45 20.49 1,038 +1.26(+6.53%)
Sep 11, 2006 19.22 19.24 19.22 19.24 346 +0.22(+1.14%)
Sep 08, 2006 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Sep 06, 2006 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Sep 05, 2006 18.80 19.02 18.80 19.02 230 +0.08(+0.41%)
Sep 01, 2006 18.66 18.96 18.66 18.94 1,269 +0.28(+1.49%)
Aug 31, 2006 18.67 18.67 18.67 18.67 230 +0.22(+1.17%)
Aug 30, 2006 18.22 18.46 18.22 18.45 1,384 +0.42(+2.36%)
Aug 29, 2006 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
Aug 28, 2006 17.72 18.02 17.72 18.02 75,126 +0.43(+2.46%)
Aug 25, 2006 17.59 17.92 17.55 17.59 139,982 +0.00(+0.00%)
Aug 24, 2006 17.59 17.84 17.59 17.59 93,013 -0.22(-1.22%)
Aug 23, 2006 17.82 17.82 17.81 17.81 1,038 -0.17(-0.96%)
Aug 22, 2006 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Aug 21, 2006 17.98 17.98 17.98 17.98 577 -0.22(-1.19%)
Aug 18, 2006 18.22 18.22 18.20 18.20 807 -0.24(-1.32%)
Aug 17, 2006 18.62 18.85 18.43 18.44 7,039 +0.03(+0.14%)
Aug 16, 2006 18.20 18.41 18.06 18.41 1,038 +0.39(+2.16%)
Aug 15, 2006 18.25 18.26 18.02 18.02 1,961 -0.01(-0.05%)
Aug 14, 2006 18.24 18.34 18.02 18.03 4,269 -0.29(-1.61%)
Aug 11, 2006 18.41 18.41 18.33 18.33 230 -0.30(-1.63%)
Aug 10, 2006 18.63 18.67 18.50 18.63 3,462 -0.22(-1.15%)
Aug 09, 2006 18.85 18.86 18.85 18.85 923 -0.06(-0.32%)
Aug 08, 2006 18.91 18.91 18.91 18.91 461 +0.10(+0.55%)
Aug 07, 2006 18.59 18.80 18.59 18.80 1,154 -0.01(-0.05%)
Aug 04, 2006 19.50 19.50 18.80 18.81 807 -0.16(-0.87%)
Aug 03, 2006 18.54 18.98 18.54 18.98 2,077 +0.42(+2.29%)
Aug 02, 2006 18.55 18.55 18.55 18.55 115 +0.05(+0.28%)
Aug 01, 2006 18.63 18.63 18.41 18.50 3,115 -0.56(-2.95%)
Jul 31, 2006 19.06 19.06 18.98 19.06 1,384 -0.13(-0.68%)
Jul 28, 2006 19.34 19.34 19.06 19.19 4,385 +0.07(+0.36%)
Jul 27, 2006 20.38 20.38 19.12 19.12 6,693 -1.67(-8.04%)
Jul 26, 2006 20.80 20.80 20.80 20.80 230 -0.55(-2.60%)
Jul 25, 2006 20.80 21.52 20.80 21.35 4,500 +0.96(+4.72%)
Jul 24, 2006 19.58 20.54 19.58 20.39 3,346 +1.23(+6.42%)
Jul 21, 2006 19.84 19.84 19.16 19.16 577 -0.90(-4.49%)
Jul 20, 2006 20.48 20.48 20.06 20.06 577 -0.64(-3.10%)
Jul 19, 2006 20.17 20.70 20.17 20.70 2,538 +0.75(+3.73%)
Jul 18, 2006 20.06 20.15 19.93 19.96 2,077 +0.10(+0.48%)
Jul 17, 2006 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Jul 14, 2006 19.71 19.86 19.71 19.86 461 -0.07(-0.35%)
Jul 13, 2006 19.94 19.94 19.93 19.93 346 -0.14(-0.69%)
Jul 12, 2006 20.28 20.28 20.07 20.07 230 -0.30(-1.49%)
Jul 11, 2006 20.68 20.68 20.20 20.37 1,269 -0.51(-2.45%)
Jul 10, 2006 20.45 20.90 20.45 20.88 3,462 +0.27(+1.30%)
Jul 07, 2006 20.61 20.61 20.61 20.61 0 +0.00(+0.00%)
Jul 06, 2006 20.49 21.05 20.49 20.61 3,346 +0.34(+1.67%)
Jul 05, 2006 20.75 20.75 20.28 20.28 577 -0.70(-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.