Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 14.06 14.06 14.03 14.03 324 +0.00(+0.00%)
Oct 30, 2006 14.08 14.08 13.93 14.03 8,437 -0.06(-0.39%)
Oct 27, 2006 14.08 14.08 14.08 14.08 1,622 +0.00(+0.00%)
Oct 26, 2006 14.30 14.30 14.08 14.08 1,784 +0.37(+2.70%)
Oct 25, 2006 13.71 13.71 13.71 13.71 162 +0.15(+1.14%)
Oct 24, 2006 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Oct 23, 2006 13.56 13.56 13.40 13.56 973 +0.00(+0.00%)
Oct 20, 2006 13.56 13.56 13.56 13.56 162 -0.12(-0.90%)
Oct 19, 2006 13.68 13.68 13.68 13.68 324 -0.03(-0.22%)
Oct 18, 2006 13.68 13.71 13.68 13.71 486 +0.15(+1.14%)
Oct 17, 2006 13.56 13.56 13.56 13.56 162 +0.00(+0.00%)
Oct 16, 2006 13.40 13.56 13.40 13.56 2,596 +0.31(+2.33%)
Oct 13, 2006 13.25 13.25 13.25 13.25 324 +0.15(+1.18%)
Oct 12, 2006 13.07 13.10 13.07 13.10 2,920 +0.22(+1.67%)
Oct 11, 2006 13.00 13.00 12.88 12.88 16,550 -0.18(-1.42%)
Oct 10, 2006 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Oct 09, 2006 13.00 13.07 13.00 13.07 5,516 -0.01(-0.05%)
Oct 06, 2006 13.09 13.10 13.07 13.07 6,328 -0.06(-0.42%)
Oct 05, 2006 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Oct 04, 2006 12.82 13.13 12.82 13.13 13,954 +0.30(+2.35%)
Oct 03, 2006 12.66 12.82 12.48 12.82 3,894 +0.01(+0.05%)
Oct 02, 2006 12.79 12.82 12.76 12.82 1,460 -0.12(-0.95%)
Sep 29, 2006 12.97 12.97 12.89 12.94 3,569 -0.15(-1.13%)
Sep 28, 2006 13.25 13.25 13.09 13.09 2,109 -0.16(-1.21%)
Sep 27, 2006 13.34 13.34 13.25 13.25 811 +0.06(+0.47%)
Sep 26, 2006 13.40 13.40 13.19 13.19 1,460 -0.22(-1.61%)
Sep 25, 2006 13.40 13.40 13.40 13.40 324 +0.15(+1.16%)
Sep 22, 2006 13.18 13.25 13.18 13.25 324 -0.08(-0.60%)
Sep 21, 2006 13.33 13.33 13.33 13.33 0 +0.00(+0.00%)
Sep 20, 2006 13.48 13.62 13.21 13.33 8,113 +0.00(+0.00%)
Sep 19, 2006 14.31 14.31 13.33 13.33 4,543 -1.13(-7.84%)
Sep 18, 2006 14.46 14.46 14.46 14.46 324 +0.04(+0.25%)
Sep 15, 2006 14.58 14.58 14.37 14.43 649 +0.01(+0.05%)
Sep 14, 2006 14.42 14.42 14.42 14.42 0 +0.00(+0.00%)
Sep 13, 2006 14.45 14.45 14.42 14.42 649 -0.15(-1.06%)
Sep 12, 2006 13.84 14.58 13.84 14.58 1,460 +0.89(+6.53%)
Sep 11, 2006 13.67 13.68 13.67 13.68 486 +0.15(+1.14%)
Sep 08, 2006 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Sep 06, 2006 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Sep 05, 2006 13.37 13.53 13.37 13.53 324 +0.06(+0.41%)
Sep 01, 2006 13.27 13.48 13.27 13.47 1,784 +0.20(+1.49%)
Aug 31, 2006 13.27 13.27 13.27 13.27 324 +0.15(+1.17%)
Aug 30, 2006 12.96 13.13 12.96 13.12 1,947 +0.30(+2.36%)
Aug 29, 2006 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Aug 28, 2006 12.60 12.82 12.60 12.82 105,631 +0.31(+2.46%)
Aug 25, 2006 12.51 12.74 12.48 12.51 196,822 +0.00(+0.00%)
Aug 24, 2006 12.51 12.69 12.51 12.51 130,782 -0.15(-1.22%)
Aug 23, 2006 12.68 12.68 12.66 12.66 1,460 -0.12(-0.96%)
Aug 22, 2006 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Aug 21, 2006 12.79 12.79 12.79 12.79 811 -0.15(-1.19%)
Aug 18, 2006 12.96 12.96 12.94 12.94 1,135 -0.17(-1.32%)
Aug 17, 2006 13.24 13.40 13.11 13.11 9,897 +0.02(+0.14%)
Aug 16, 2006 12.94 13.10 12.84 13.10 1,460 +0.28(+2.16%)
Aug 15, 2006 12.98 12.99 12.82 12.82 2,758 -0.01(-0.05%)
Aug 14, 2006 12.97 13.04 12.82 12.82 6,003 -0.21(-1.61%)
Aug 11, 2006 13.10 13.10 13.03 13.03 324 -0.22(-1.63%)
Aug 10, 2006 13.25 13.28 13.16 13.25 4,867 -0.15(-1.15%)
Aug 09, 2006 13.40 13.41 13.40 13.40 1,298 -0.04(-0.32%)
Aug 08, 2006 13.45 13.45 13.45 13.45 649 +0.07(+0.55%)
Aug 07, 2006 13.22 13.37 13.22 13.37 1,622 -0.01(-0.05%)
Aug 04, 2006 13.87 13.87 13.37 13.38 1,135 -0.12(-0.87%)
Aug 03, 2006 13.19 13.50 13.19 13.50 2,920 +0.30(+2.29%)
Aug 02, 2006 13.19 13.19 13.19 13.19 162 +0.04(+0.28%)
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.