Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 22.49 22.49 22.38 22.38 339 -0.35(-1.55%)
Apr 27, 2007 22.73 22.73 22.73 22.73 0 +0.00(+0.00%)
Apr 26, 2007 22.73 22.73 22.73 22.73 792 -0.10(-0.43%)
Apr 25, 2007 22.51 22.83 22.51 22.83 1,132 +0.67(+3.03%)
Apr 24, 2007 22.16 22.16 22.16 22.16 339 -0.08(-0.36%)
Apr 23, 2007 21.93 22.24 21.93 22.24 1,925 +0.61(+2.82%)
Apr 20, 2007 21.41 21.63 21.41 21.63 566 +0.64(+3.03%)
Apr 19, 2007 21.02 21.28 20.99 20.99 1,019 -0.41(-1.90%)
Apr 18, 2007 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Apr 17, 2007 21.19 21.40 21.19 21.40 453 +0.39(+1.85%)
Apr 16, 2007 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Apr 13, 2007 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Apr 12, 2007 21.19 21.19 21.01 21.01 226 -0.26(-1.24%)
Apr 11, 2007 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Apr 10, 2007 21.17 21.28 21.17 21.28 1,472 +0.49(+2.38%)
Apr 09, 2007 20.78 20.78 20.78 20.78 113 -0.39(-1.83%)
Apr 05, 2007 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Apr 04, 2007 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Apr 03, 2007 21.17 21.17 21.17 21.17 0 +0.00(+0.00%)
Apr 02, 2007 21.16 21.17 21.16 21.17 1,132 -0.04(-0.17%)
Mar 30, 2007 21.21 21.21 21.21 21.21 0 +0.00(+0.00%)
Mar 29, 2007 21.50 21.74 21.19 21.21 9,288 -0.29(-1.36%)
Mar 28, 2007 21.59 21.59 21.50 21.50 453 -0.10(-0.45%)
Mar 27, 2007 21.63 21.63 21.59 21.59 1,585 -0.34(-1.57%)
Mar 26, 2007 21.60 22.12 21.60 21.94 1,585 +0.75(+3.54%)
Mar 23, 2007 21.19 21.19 21.19 21.19 0 +0.00(+0.00%)
Mar 22, 2007 21.19 21.19 21.19 21.19 0 +0.00(+0.00%)
Mar 21, 2007 21.18 21.19 21.01 21.19 2,492 -0.34(-1.60%)
Mar 20, 2007 21.53 21.53 21.53 21.53 0 +0.00(+0.00%)
Mar 19, 2007 21.53 21.53 21.53 21.53 0 +0.00(+0.00%)
Mar 16, 2007 21.01 21.53 21.01 21.53 453 +0.25(+1.16%)
Mar 15, 2007 21.28 21.28 21.28 21.28 226 +0.26(+1.26%)
Mar 14, 2007 21.01 21.02 21.01 21.02 3,398 -0.08(-0.38%)
Mar 13, 2007 21.21 21.19 21.10 21.10 11,780 -0.11(-0.50%)
Mar 12, 2007 21.21 21.21 21.21 21.21 453 -0.08(-0.37%)
Mar 09, 2007 21.19 21.28 21.01 21.28 3,738 +0.27(+1.30%)
Mar 08, 2007 21.23 21.28 21.01 21.01 2,152 -0.01(-0.04%)
Mar 07, 2007 21.19 21.19 21.02 21.02 2,605 -0.39(-1.81%)
Mar 06, 2007 20.75 21.41 20.75 21.41 1,359 +0.52(+2.49%)
Mar 05, 2007 20.89 20.89 20.89 20.89 0 +0.00(+0.00%)
Mar 02, 2007 20.99 20.99 20.89 20.89 1,246 -0.30(-1.42%)
Mar 01, 2007 20.75 21.51 20.75 21.19 3,738 +0.11(+0.50%)
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%)
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.