Aarons Holdings Company (NY: AAN )

28.51 USD +0.23 (+0.81%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 26.30 26.49 26.00 26.49 800 +0.49(+1.88%)
Jan 30, 2007 26.25 26.25 26.00 26.00 400 -0.49(-1.85%)
Jan 29, 2007 26.34 26.50 26.07 26.49 1,900 +0.31(+1.18%)
Jan 26, 2007 26.18 26.18 26.18 26.18 500 +0.14(+0.54%)
Jan 25, 2007 26.20 26.20 26.04 26.04 3,000 -0.42(-1.59%)
Jan 24, 2007 26.46 26.46 26.46 26.46 200 +0.12(+0.46%)
Jan 23, 2007 25.95 26.34 25.95 26.34 1,300 +0.49(+1.90%)
Jan 22, 2007 26.65 26.90 25.85 25.85 2,200 -0.55(-2.08%)
Jan 19, 2007 26.14 26.40 26.14 26.40 1,500 +0.50(+1.93%)
Jan 18, 2007 25.85 26.10 25.55 25.90 1,500 -0.19(-0.73%)
Jan 17, 2007 26.09 26.09 26.09 26.09 400 -0.12(-0.46%)
Jan 16, 2007 26.00 26.50 26.00 26.21 4,900 +0.21(+0.81%)
Jan 12, 2007 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jan 11, 2007 25.76 26.00 25.76 26.00 800 +0.49(+1.92%)
Jan 10, 2007 25.75 25.90 25.51 25.51 500 +0.00(+0.00%)
Jan 09, 2007 25.52 25.52 25.50 25.51 1,000 -0.19(-0.74%)
Jan 08, 2007 25.41 25.70 25.41 25.70 500 +0.33(+1.30%)
Jan 05, 2007 25.51 25.51 25.37 25.37 400 -0.38(-1.48%)
Jan 04, 2007 25.25 25.75 25.25 25.75 3,700 +0.25(+0.98%)
Jan 03, 2007 26.63 26.63 25.50 25.50 700 -0.88(-3.34%)
Dec 29, 2006 26.13 26.38 26.13 26.38 200 +0.50(+1.93%)
Dec 28, 2006 25.88 25.88 25.88 25.88 100 +0.25(+0.98%)
Dec 27, 2006 25.34 25.63 25.34 25.63 300 +0.36(+1.42%)
Dec 26, 2006 25.01 25.27 25.01 25.27 400 +0.50(+2.02%)
Dec 22, 2006 24.77 24.77 24.77 24.77 100 -0.25(-1.00%)
Dec 21, 2006 25.02 25.02 25.02 25.02 100 -0.25(-0.99%)
Dec 20, 2006 25.02 25.28 25.01 25.27 1,200 +0.48(+1.94%)
Dec 19, 2006 25.05 25.05 24.79 24.79 400 -0.57(-2.25%)
Dec 18, 2006 25.56 25.56 25.36 25.36 200 -0.29(-1.13%)
Dec 15, 2006 25.81 25.81 25.65 25.65 300 -0.28(-1.08%)
Dec 14, 2006 25.41 26.08 25.41 25.93 1,200 +0.77(+3.06%)
Dec 13, 2006 24.61 25.16 24.61 25.16 3,600 +0.30(+1.21%)
Dec 12, 2006 24.90 24.90 24.86 24.86 300 -0.14(-0.56%)
Dec 11, 2006 24.75 25.00 24.50 25.00 800 +0.16(+0.64%)
Dec 08, 2006 24.96 24.96 24.84 24.84 500 +0.04(+0.16%)
Dec 07, 2006 25.05 25.05 24.80 24.80 300 -0.38(-1.51%)
Dec 06, 2006 25.14 25.19 24.68 25.18 3,600 +0.13(+0.52%)
Dec 05, 2006 24.92 25.05 24.92 25.05 1,500 +0.13(+0.52%)
Dec 04, 2006 24.15 24.92 24.15 24.92 2,500 +0.77(+3.19%)
Dec 01, 2006 24.09 24.15 23.89 24.15 1,200 -0.08(-0.33%)
Nov 30, 2006 24.23 24.23 23.98 24.23 200 +0.00(+0.00%)
Nov 29, 2006 23.98 24.23 23.98 24.23 200 +0.48(+2.02%)
Nov 28, 2006 23.30 23.75 23.30 23.75 1,500 +0.45(+1.93%)
Nov 27, 2006 23.75 23.82 23.30 23.30 3,700 -0.70(-2.92%)
Nov 24, 2006 24.00 24.00 24.00 24.00 1,000 +0.00(+0.00%)
Nov 22, 2006 24.00 24.00 24.00 24.00 500 +0.00(+0.00%)
Nov 21, 2006 24.09 24.09 24.00 24.00 1,800 +0.00(+0.00%)
Nov 20, 2006 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 17, 2006 24.00 24.00 24.00 24.00 100 -0.24(-0.99%)
Nov 16, 2006 24.57 24.57 23.77 24.24 5,100 -0.53(-2.14%)
Nov 15, 2006 23.95 24.90 23.95 24.77 2,900 +1.19(+5.05%)
Nov 14, 2006 23.58 23.58 23.58 23.58 0 +0.00(+0.00%)
Nov 13, 2006 23.75 23.75 23.58 23.58 500 -0.17(-0.72%)
Nov 10, 2006 23.50 23.75 23.50 23.75 600 +0.18(+0.76%)
Nov 09, 2006 23.74 24.00 23.51 23.57 2,100 -0.18(-0.76%)
Nov 08, 2006 23.35 23.75 23.35 23.75 400 +0.15(+0.64%)
Nov 07, 2006 23.60 23.60 23.60 23.60 400 +0.25(+1.07%)
Nov 06, 2006 23.50 23.50 23.15 23.35 1,600 +0.35(+1.52%)
Nov 03, 2006 22.95 23.00 22.79 23.00 1,100 +0.40(+1.77%)
Nov 02, 2006 22.75 22.75 22.60 22.60 200 -0.37(-1.61%)
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.