Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.18 21.18 21.18 21.18 0 +0.00(+0.00%)
Mar 29, 2007 21.47 21.71 21.16 21.18 9,301 -0.29(-1.36%)
Mar 28, 2007 21.56 21.56 21.47 21.47 453 -0.10(-0.45%)
Mar 27, 2007 21.60 21.60 21.56 21.56 1,588 -0.34(-1.57%)
Mar 26, 2007 21.57 22.09 21.57 21.91 1,588 +0.75(+3.54%)
Mar 23, 2007 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Mar 22, 2007 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Mar 21, 2007 21.15 21.16 20.98 21.16 2,495 -0.34(-1.60%)
Mar 20, 2007 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 19, 2007 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Mar 16, 2007 20.98 21.50 20.98 21.50 453 +0.25(+1.16%)
Mar 15, 2007 21.26 21.26 21.26 21.26 226 +0.26(+1.26%)
Mar 14, 2007 20.98 20.99 20.98 20.99 3,402 -0.08(-0.38%)
Mar 13, 2007 21.18 21.16 21.07 21.07 11,796 -0.11(-0.50%)
Mar 12, 2007 21.18 21.18 21.18 21.18 453 -0.08(-0.37%)
Mar 09, 2007 21.16 21.26 20.98 21.26 3,743 +0.27(+1.30%)
Mar 08, 2007 21.20 21.25 20.98 20.98 2,155 -0.01(-0.04%)
Mar 07, 2007 21.16 21.16 20.99 20.99 2,608 -0.39(-1.81%)
Mar 06, 2007 20.72 21.38 20.72 21.38 1,361 +0.52(+2.49%)
Mar 05, 2007 20.86 20.86 20.86 20.86 0 +0.00(+0.00%)
Mar 02, 2007 20.96 20.96 20.86 20.86 1,247 -0.30(-1.42%)
Mar 01, 2007 20.72 21.48 20.72 21.16 3,743 +0.11(+0.50%)
Feb 28, 2007 21.46 21.46 20.63 21.05 7,599 -0.77(-3.52%)
Feb 27, 2007 21.60 21.82 21.60 21.82 567 -0.33(-1.51%)
Feb 26, 2007 21.82 22.15 21.82 22.15 1,020 +0.11(+0.48%)
Feb 23, 2007 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Feb 22, 2007 21.93 22.05 21.69 22.05 2,268 -0.22(-0.99%)
Feb 21, 2007 23.54 23.54 22.16 22.27 2,155 -1.34(-5.68%)
Feb 20, 2007 23.58 23.61 23.58 23.61 794 +0.10(+0.41%)
Feb 16, 2007 23.25 23.51 23.14 23.51 2,382 +0.13(+0.57%)
Feb 15, 2007 23.38 23.38 23.38 23.38 0 +0.00(+0.00%)
Feb 14, 2007 23.38 23.38 23.38 23.38 113 +0.02(+0.08%)
Feb 13, 2007 23.12 23.41 23.12 23.36 2,835 +0.25(+1.07%)
Feb 12, 2007 23.13 23.23 22.81 23.12 6,352 -0.04(-0.15%)
Feb 09, 2007 23.81 23.81 23.14 23.15 3,176 -0.65(-2.74%)
Feb 08, 2007 24.24 24.24 23.80 23.80 680 -0.46(-1.89%)
Feb 07, 2007 23.82 24.26 23.82 24.26 794 +0.59(+2.50%)
Feb 06, 2007 23.58 23.67 23.58 23.67 1,020 +0.44(+1.90%)
Feb 05, 2007 23.23 23.23 23.23 23.23 226 -0.10(-0.42%)
Feb 02, 2007 23.14 23.33 23.14 23.33 1,814 +0.19(+0.80%)
Feb 01, 2007 23.28 23.28 23.14 23.14 794 -0.21(-0.91%)
Jan 31, 2007 23.19 23.35 22.92 23.35 907 +0.43(+1.88%)
Jan 30, 2007 23.14 23.14 22.92 22.92 453 -0.43(-1.85%)
Jan 29, 2007 23.22 23.36 22.98 23.35 2,155 +0.27(+1.18%)
Jan 26, 2007 23.08 23.08 23.08 23.08 567 +0.12(+0.54%)
Jan 25, 2007 23.10 23.10 22.96 22.96 3,402 -0.37(-1.59%)
Jan 24, 2007 23.33 23.33 23.33 23.33 226 +0.11(+0.46%)
Jan 23, 2007 22.88 23.22 22.88 23.22 1,474 +0.43(+1.90%)
Jan 22, 2007 23.49 23.72 22.79 22.79 2,495 -0.48(-2.08%)
Jan 19, 2007 23.05 23.27 23.05 23.27 1,701 +0.44(+1.93%)
Jan 18, 2007 22.79 23.01 22.52 22.83 1,701 -0.17(-0.73%)
Jan 17, 2007 23.00 23.00 23.00 23.00 453 -0.11(-0.46%)
Jan 16, 2007 22.92 23.36 22.92 23.11 5,558 +0.19(+0.81%)
Jan 12, 2007 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jan 11, 2007 22.71 22.92 22.71 22.92 907 +0.43(+1.92%)
Jan 10, 2007 22.70 22.83 22.49 22.49 567 +0.00(+0.00%)
Jan 09, 2007 22.50 22.50 22.48 22.49 1,134 -0.17(-0.74%)
Jan 08, 2007 22.40 22.66 22.40 22.66 567 +0.29(+1.30%)
Jan 05, 2007 22.49 22.49 22.37 22.37 453 -0.34(-1.48%)
Jan 04, 2007 22.26 22.70 22.26 22.70 4,196 +0.22(+0.98%)
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.