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 (%)
Jun 30, 2006 21.04 21.04 20.83 21.01 5,646 +0.20(+0.96%)
Jun 29, 2006 20.81 20.81 20.81 20.81 0 +0.29(+1.44%)
Jun 28, 2006 20.51 20.51 20.51 20.51 0 +0.00(+0.00%)
Jun 27, 2006 20.52 20.73 20.35 20.51 2,881 +0.21(+1.03%)
Jun 23, 2006 20.17 20.30 20.17 20.30 230 +0.35(+1.74%)
Jun 22, 2006 19.96 19.96 19.96 19.96 115 -0.18(-0.90%)
Jun 21, 2006 19.96 20.26 19.96 20.14 1,382 +0.06(+0.30%)
Jun 20, 2006 20.08 20.08 20.08 20.08 115 -0.22(-1.07%)
Jun 19, 2006 20.57 20.57 20.13 20.30 3,687 -0.47(-2.26%)
Jun 16, 2006 20.83 20.86 20.76 20.76 3,918 -0.06(-0.29%)
Jun 15, 2006 20.83 20.91 20.83 20.83 1,267 +0.22(+1.05%)
Jun 14, 2006 20.61 20.61 20.61 20.61 115 -0.21(-1.00%)
Jun 13, 2006 20.60 20.90 20.60 20.82 3,457 +0.43(+2.09%)
Jun 12, 2006 20.61 20.61 20.17 20.39 460 -0.43(-2.04%)
Jun 09, 2006 20.90 20.91 20.82 20.82 576 -0.01(-0.04%)
Jun 08, 2006 20.70 20.83 19.96 20.83 2,881 -0.30(-1.44%)
Jun 07, 2006 21.78 21.78 21.13 21.13 1,498 -0.48(-2.21%)
Jun 06, 2006 21.69 21.69 21.61 21.61 1,498 -0.30(-1.39%)
Jun 05, 2006 22.21 22.21 21.52 21.91 4,494 -0.48(-2.13%)
Jun 02, 2006 22.56 22.78 22.34 22.39 2,765 +0.56(+2.58%)
Jun 01, 2006 21.48 21.82 21.48 21.82 1,959 +0.56(+2.65%)
May 31, 2006 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
May 30, 2006 21.26 21.26 21.26 21.26 230 -0.22(-1.01%)
May 26, 2006 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
May 25, 2006 21.48 21.48 21.48 21.48 345 -0.22(-1.00%)
May 24, 2006 21.52 21.69 21.52 21.69 460 +0.16(+0.73%)
May 23, 2006 21.89 21.89 21.54 21.54 460 -0.16(-0.72%)
May 22, 2006 22.13 22.13 21.69 21.69 14,175 -0.29(-1.30%)
May 19, 2006 21.13 22.17 21.13 21.98 2,304 +1.33(+6.43%)
May 18, 2006 20.65 20.65 20.65 20.65 230 +0.00(+0.00%)
May 17, 2006 20.56 20.65 20.40 20.65 4,840 +0.21(+1.02%)
May 16, 2006 20.65 20.68 20.44 20.44 2,420 -0.33(-1.59%)
May 15, 2006 20.61 20.80 20.61 20.77 2,535 +0.38(+1.87%)
May 12, 2006 20.88 20.88 20.22 20.39 2,304 -0.71(-3.37%)
May 11, 2006 21.22 21.26 21.10 21.10 1,037 +0.04(+0.21%)
May 10, 2006 21.51 21.52 20.83 21.06 5,185 -0.37(-1.74%)
May 09, 2006 21.17 21.43 21.17 21.43 1,613 +0.00(+0.00%)
May 08, 2006 20.91 21.43 20.91 21.43 5,301 +0.15(+0.69%)
May 05, 2006 21.22 21.39 21.17 21.29 1,152 +0.29(+1.41%)
May 04, 2006 20.99 20.99 20.99 20.99 0 +0.00(+0.00%)
May 03, 2006 20.96 21.26 20.79 20.99 6,914 +0.03(+0.17%)
May 02, 2006 20.89 20.96 20.83 20.96 1,613 +0.07(+0.33%)
May 01, 2006 21.00 21.06 20.83 20.89 3,342 -0.29(-1.35%)
Apr 28, 2006 21.17 21.17 21.17 21.17 0 +0.04(+0.21%)
Apr 27, 2006 21.61 21.61 21.13 21.13 3,572 -0.70(-3.22%)
Apr 26, 2006 21.73 21.95 21.73 21.83 1,728 +0.31(+1.45%)
Apr 25, 2006 21.26 21.66 21.26 21.52 6,107 +0.26(+1.22%)
Apr 24, 2006 21.26 21.26 21.26 21.26 1,728 -0.04(-0.20%)
Apr 21, 2006 21.52 21.65 21.30 21.30 1,267 +0.04(+0.20%)
Apr 20, 2006 21.26 21.26 21.26 21.26 1,728 +0.00(+0.00%)
Apr 19, 2006 21.26 21.26 21.26 21.26 2,881 -0.18(-0.85%)
Apr 18, 2006 21.09 21.48 21.09 21.44 8,873 +0.44(+2.11%)
Apr 17, 2006 21.00 21.00 21.00 21.00 1,152 -0.23(-1.06%)
Apr 13, 2006 21.39 21.39 21.22 21.22 230 +0.07(+0.33%)
Apr 12, 2006 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Apr 11, 2006 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Apr 10, 2006 21.48 21.48 21.09 21.16 2,650 -0.15(-0.69%)
Apr 07, 2006 21.39 21.48 21.22 21.30 3,687 +0.06(+0.29%)
Apr 06, 2006 21.35 21.43 21.22 21.24 3,226 +0.05(+0.25%)
Apr 05, 2006 21.04 21.29 20.96 21.19 4,494 +0.15(+0.70%)
Apr 04, 2006 21.16 21.32 20.92 21.04 4,955 -0.22(-1.02%)
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.