Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 15.14 15.14 14.55 14.85 10,772 -0.54(-3.52%)
Feb 27, 2007 15.24 15.39 15.24 15.39 803 -0.24(-1.51%)
Feb 26, 2007 15.39 15.63 15.39 15.63 1,447 +0.07(+0.48%)
Feb 23, 2007 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Feb 22, 2007 15.47 15.55 15.30 15.55 3,215 -0.16(-0.99%)
Feb 21, 2007 16.61 16.61 15.64 15.71 3,055 -0.95(-5.68%)
Feb 20, 2007 16.64 16.66 16.64 16.66 1,125 +0.07(+0.41%)
Feb 16, 2007 16.40 16.59 16.33 16.59 3,376 +0.09(+0.57%)
Feb 15, 2007 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Feb 14, 2007 16.49 16.49 16.49 16.49 160 +0.01(+0.08%)
Feb 13, 2007 16.31 16.51 16.31 16.48 4,019 +0.17(+1.07%)
Feb 12, 2007 16.32 16.39 16.09 16.31 9,004 -0.02(-0.15%)
Feb 09, 2007 16.80 16.80 16.33 16.33 4,502 -0.46(-2.74%)
Feb 08, 2007 17.10 17.10 16.79 16.79 964 -0.32(-1.89%)
Feb 07, 2007 16.80 17.12 16.80 17.12 1,125 +0.42(+2.50%)
Feb 06, 2007 16.64 16.70 16.64 16.70 1,447 +0.31(+1.90%)
Feb 05, 2007 16.39 16.39 16.39 16.39 321 -0.07(-0.42%)
Feb 02, 2007 16.33 16.46 16.33 16.46 2,572 +0.13(+0.80%)
Feb 01, 2007 16.43 16.43 16.33 16.33 1,125 -0.15(-0.91%)
Jan 31, 2007 16.36 16.47 16.17 16.47 1,286 +0.30(+1.88%)
Jan 30, 2007 16.33 16.33 16.17 16.17 643 -0.30(-1.85%)
Jan 29, 2007 16.38 16.48 16.21 16.47 3,055 +0.19(+1.18%)
Jan 26, 2007 16.28 16.28 16.28 16.28 803 +0.09(+0.54%)
Jan 25, 2007 16.29 16.29 16.20 16.20 4,823 -0.26(-1.59%)
Jan 24, 2007 16.46 16.46 16.46 16.46 321 +0.07(+0.46%)
Jan 23, 2007 16.14 16.38 16.14 16.38 2,090 +0.30(+1.90%)
Jan 22, 2007 16.57 16.73 16.08 16.08 3,537 -0.34(-2.08%)
Jan 19, 2007 16.26 16.42 16.26 16.42 2,411 +0.31(+1.93%)
Jan 18, 2007 16.08 16.23 15.89 16.11 2,411 -0.12(-0.73%)
Jan 17, 2007 16.23 16.23 16.23 16.23 643 -0.07(-0.46%)
Jan 16, 2007 16.17 16.48 16.17 16.30 7,878 +0.13(+0.81%)
Jan 12, 2007 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Jan 11, 2007 16.02 16.17 16.02 16.17 1,286 +0.30(+1.92%)
Jan 10, 2007 16.01 16.11 15.87 15.87 803 +0.00(+0.00%)
Jan 09, 2007 15.87 15.87 15.86 15.87 1,607 -0.12(-0.74%)
Jan 08, 2007 15.80 15.98 15.80 15.98 803 +0.21(+1.30%)
Jan 05, 2007 15.87 15.87 15.78 15.78 643 -0.24(-1.48%)
Jan 04, 2007 15.70 16.01 15.70 16.01 5,949 +0.16(+0.98%)
Jan 03, 2007 16.56 16.56 15.86 15.86 1,125 -0.55(-3.34%)
Dec 29, 2006 16.25 16.41 16.25 16.41 321 +0.31(+1.93%)
Dec 28, 2006 16.10 16.10 16.10 16.10 160 +0.16(+0.98%)
Dec 27, 2006 15.76 15.94 15.76 15.94 482 +0.22(+1.42%)
Dec 26, 2006 15.55 15.72 15.55 15.72 643 +0.31(+2.02%)
Dec 22, 2006 15.41 15.41 15.41 15.41 160 -0.16(-1.00%)
Dec 21, 2006 15.56 15.56 15.56 15.56 160 -0.16(-0.99%)
Dec 20, 2006 15.56 15.72 15.55 15.72 1,929 +0.30(+1.94%)
Dec 19, 2006 15.58 15.58 15.42 15.42 643 -0.35(-2.25%)
Dec 18, 2006 15.90 15.90 15.77 15.77 321 -0.18(-1.13%)
Dec 15, 2006 16.05 16.05 15.95 15.95 482 -0.17(-1.08%)
Dec 14, 2006 15.80 16.22 15.80 16.13 1,929 +0.48(+3.06%)
Dec 13, 2006 15.31 15.65 15.31 15.65 5,788 +0.19(+1.21%)
Dec 12, 2006 15.49 15.49 15.46 15.46 482 -0.09(-0.56%)
Dec 11, 2006 15.39 15.55 15.24 15.55 1,286 +0.10(+0.64%)
Dec 08, 2006 15.52 15.52 15.45 15.45 803 +0.02(+0.16%)
Dec 07, 2006 15.58 15.58 15.42 15.42 482 -0.24(-1.51%)
Dec 06, 2006 15.64 15.67 15.35 15.66 5,788 +0.08(+0.52%)
Dec 05, 2006 15.50 15.58 15.50 15.58 2,411 +0.08(+0.52%)
Dec 04, 2006 15.02 15.50 15.02 15.50 4,019 +0.48(+3.19%)
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.