Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.02 (-0.17%)
Streaming Delayed Price Updated: 2:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 21.49 21.49 20.66 21.08 7,589 -0.77(-3.52%)
Feb 27, 2007 21.63 21.85 21.63 21.85 566 -0.34(-1.51%)
Feb 26, 2007 21.85 22.18 21.85 22.18 1,019 +0.11(+0.48%)
Feb 23, 2007 22.08 22.08 22.08 22.08 0 +0.00(+0.00%)
Feb 22, 2007 21.96 22.08 21.72 22.08 2,265 -0.22(-0.99%)
Feb 21, 2007 23.57 23.57 22.19 22.30 2,152 -1.34(-5.68%)
Feb 20, 2007 23.62 23.64 23.62 23.64 792 +0.10(+0.41%)
Feb 16, 2007 23.28 23.54 23.17 23.54 2,378 +0.13(+0.57%)
Feb 15, 2007 23.41 23.41 23.41 23.41 0 +0.00(+0.00%)
Feb 14, 2007 23.41 23.41 23.41 23.41 113 +0.02(+0.08%)
Feb 13, 2007 23.16 23.44 23.16 23.39 2,831 +0.25(+1.07%)
Feb 12, 2007 23.16 23.26 22.84 23.15 6,343 -0.04(-0.15%)
Feb 09, 2007 23.84 23.84 23.17 23.18 3,171 -0.65(-2.74%)
Feb 08, 2007 24.27 24.27 23.84 23.84 679 -0.46(-1.89%)
Feb 07, 2007 23.85 24.29 23.85 24.29 792 +0.59(+2.49%)
Feb 06, 2007 23.62 23.70 23.62 23.70 1,019 +0.44(+1.90%)
Feb 05, 2007 23.26 23.26 23.26 23.26 226 -0.10(-0.42%)
Feb 02, 2007 23.17 23.36 23.17 23.36 1,812 +0.19(+0.80%)
Feb 01, 2007 23.32 23.32 23.17 23.17 792 -0.21(-0.91%)
Jan 31, 2007 23.22 23.39 22.95 23.39 906 +0.43(+1.88%)
Jan 30, 2007 23.17 23.17 22.95 22.95 453 -0.43(-1.85%)
Jan 29, 2007 23.25 23.39 23.01 23.39 2,152 +0.27(+1.18%)
Jan 26, 2007 23.11 23.11 23.11 23.11 566 +0.12(+0.54%)
Jan 25, 2007 23.13 23.13 22.99 22.99 3,398 -0.37(-1.59%)
Jan 24, 2007 23.36 23.36 23.36 23.36 226 +0.11(+0.46%)
Jan 23, 2007 22.91 23.25 22.91 23.25 1,472 +0.43(+1.90%)
Jan 22, 2007 23.53 23.75 22.82 22.82 2,492 -0.49(-2.08%)
Jan 19, 2007 23.08 23.31 23.08 23.31 1,699 +0.44(+1.93%)
Jan 18, 2007 22.82 23.04 22.56 22.86 1,699 -0.17(-0.73%)
Jan 17, 2007 23.03 23.03 23.03 23.03 453 -0.11(-0.46%)
Jan 16, 2007 22.95 23.39 22.95 23.14 5,550 +0.19(+0.81%)
Jan 12, 2007 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jan 11, 2007 22.74 22.95 22.74 22.95 906 +0.43(+1.92%)
Jan 10, 2007 22.73 22.86 22.52 22.52 566 +0.00(+0.00%)
Jan 09, 2007 22.53 22.53 22.51 22.52 1,132 -0.17(-0.74%)
Jan 08, 2007 22.43 22.69 22.43 22.69 566 +0.29(+1.30%)
Jan 05, 2007 22.52 22.52 22.40 22.40 453 -0.34(-1.48%)
Jan 04, 2007 22.29 22.73 22.29 22.73 4,191 +0.22(+0.98%)
Jan 03, 2007 23.51 23.51 22.51 22.51 792 -0.78(-3.34%)
Dec 29, 2006 23.07 23.29 23.07 23.29 226 +0.44(+1.93%)
Dec 28, 2006 22.85 22.85 22.85 22.85 113 +0.22(+0.98%)
Dec 27, 2006 22.37 22.63 22.37 22.63 339 +0.32(+1.42%)
Dec 26, 2006 22.08 22.31 22.08 22.31 453 +0.44(+2.02%)
Dec 22, 2006 21.87 21.87 21.87 21.87 113 -0.22(-1.00%)
Dec 21, 2006 22.09 22.09 22.09 22.09 113 -0.22(-0.99%)
Dec 20, 2006 22.09 22.32 22.08 22.31 1,359 +0.42(+1.94%)
Dec 19, 2006 22.11 22.11 21.88 21.88 453 -0.50(-2.25%)
Dec 18, 2006 22.56 22.56 22.39 22.39 226 -0.26(-1.13%)
Dec 15, 2006 22.79 22.79 22.64 22.64 339 -0.25(-1.08%)
Dec 14, 2006 22.43 23.02 22.43 22.89 1,359 +0.68(+3.06%)
Dec 13, 2006 21.73 22.21 21.73 22.21 4,077 +0.26(+1.21%)
Dec 12, 2006 21.98 21.98 21.95 21.95 339 -0.12(-0.56%)
Dec 11, 2006 21.85 22.07 21.63 22.07 906 +0.14(+0.64%)
Dec 08, 2006 22.03 22.03 21.93 21.93 566 +0.04(+0.16%)
Dec 07, 2006 22.11 22.11 21.89 21.89 339 -0.34(-1.51%)
Dec 06, 2006 22.19 22.24 21.79 22.23 4,077 +0.11(+0.52%)
Dec 05, 2006 22.00 22.11 22.00 22.11 1,699 +0.11(+0.52%)
Dec 04, 2006 21.32 22.00 21.32 22.00 2,831 +0.68(+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.