Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Mar 30, 2006 21.86 22.00 21.63 21.63 4,757 -0.13(-0.61%)
Mar 29, 2006 21.94 22.08 21.58 21.76 5,663 -0.09(-0.40%)
Mar 28, 2006 22.07 22.07 21.85 21.85 792 -0.22(-1.00%)
Mar 27, 2006 22.07 22.47 22.07 22.07 2,265 -0.22(-0.99%)
Mar 24, 2006 22.07 22.60 22.07 22.29 2,605 +0.44(+2.02%)
Mar 21, 2006 21.63 21.98 21.63 21.85 3,398 +0.00(+0.00%)
Mar 20, 2006 21.85 21.85 21.63 21.85 2,605 +0.22(+1.02%)
Mar 17, 2006 21.23 21.63 21.23 21.63 1,472 +0.44(+2.08%)
Mar 16, 2006 21.41 21.41 21.19 21.19 339 -0.04(-0.21%)
Mar 15, 2006 21.41 21.41 21.23 21.23 792 -0.26(-1.23%)
Mar 14, 2006 21.19 21.50 21.19 21.50 2,265 +0.31(+1.46%)
Mar 13, 2006 21.19 21.19 21.19 21.19 226 -0.18(-0.83%)
Mar 10, 2006 20.75 21.36 20.75 21.36 679 +0.75(+3.64%)
Mar 09, 2006 20.92 20.92 20.61 20.61 1,246 -0.43(-2.06%)
Mar 08, 2006 20.83 21.05 20.83 21.05 453 +0.43(+2.10%)
Mar 07, 2006 20.61 20.61 20.61 20.61 566 -0.14(-0.68%)
Mar 06, 2006 20.75 20.75 20.52 20.75 1,132 -0.26(-1.22%)
Mar 03, 2006 21.01 21.01 21.01 21.01 0 +0.00(+0.00%)
Mar 02, 2006 21.23 21.23 21.01 21.01 1,359 -0.28(-1.30%)
Mar 01, 2006 21.45 21.63 21.29 21.29 3,284 -0.34(-1.57%)
Feb 28, 2006 21.63 21.63 21.63 21.63 226 +0.00(+0.00%)
Feb 27, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Feb 24, 2006 21.19 21.63 21.19 21.63 3,398 +0.09(+0.41%)
Feb 23, 2006 21.28 21.54 21.14 21.54 1,699 +1.15(+5.63%)
Feb 22, 2006 20.39 20.39 20.39 20.39 226 +0.09(+0.43%)
Feb 21, 2006 20.26 20.30 20.25 20.30 5,663 -0.18(-0.86%)
Feb 17, 2006 20.48 20.48 20.48 20.48 0 +0.22(+1.09%)
Feb 15, 2006 19.86 20.26 19.86 20.26 1,246 +0.26(+1.32%)
Feb 14, 2006 20.08 20.08 19.86 20.00 2,492 -0.31(-1.52%)
Feb 13, 2006 19.60 20.30 19.60 20.30 1,019 +0.62(+3.14%)
Feb 10, 2006 19.42 19.69 19.42 19.69 906 +0.22(+1.13%)
Feb 09, 2006 19.11 19.47 19.11 19.47 566 +0.57(+3.04%)
Feb 08, 2006 18.98 18.98 18.89 18.89 1,359 +0.09(+0.47%)
Feb 07, 2006 18.98 18.98 18.76 18.80 792 +0.04(+0.24%)
Feb 06, 2006 18.76 18.76 18.76 18.76 113 -0.26(-1.39%)
Feb 03, 2006 19.25 19.25 19.02 19.02 679 -0.11(-0.55%)
Feb 02, 2006 19.42 19.42 19.13 19.13 1,699 -0.09(-0.46%)
Feb 01, 2006 19.22 19.22 19.22 19.22 226 -0.16(-0.82%)
Jan 31, 2006 18.89 19.38 18.67 19.38 2,945 +0.35(+1.86%)
Jan 30, 2006 19.42 19.42 19.02 19.02 1,246 -0.18(-0.92%)
Jan 27, 2006 18.98 19.20 18.98 19.20 792 +0.44(+2.35%)
Jan 26, 2006 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Jan 25, 2006 18.76 18.76 18.76 18.76 226 +0.23(+1.24%)
Jan 24, 2006 18.49 18.53 18.49 18.53 566 +0.21(+1.16%)
Jan 23, 2006 18.63 18.63 18.27 18.32 1,019 -0.09(-0.48%)
Jan 20, 2006 18.64 18.64 18.32 18.41 7,023 -0.13(-0.71%)
Jan 19, 2006 17.97 18.54 17.97 18.54 2,152 +0.83(+4.69%)
Jan 18, 2006 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Jan 17, 2006 17.71 17.71 17.71 17.71 113 -0.22(-1.23%)
Jan 13, 2006 17.93 17.93 17.93 17.93 0 +0.00(+0.00%)
Jan 12, 2006 17.93 17.93 17.92 17.93 1,019 +0.00(+0.00%)
Jan 11, 2006 17.74 17.93 17.74 17.93 679 +0.06(+0.35%)
Jan 10, 2006 17.74 17.87 17.63 17.87 1,585 -0.05(-0.30%)
Jan 09, 2006 17.61 17.92 17.61 17.92 1,019 +0.46(+2.63%)
Jan 06, 2006 17.46 17.46 17.46 17.46 226 +0.16(+0.92%)
Jan 05, 2006 17.30 17.30 17.30 17.30 113 -0.11(-0.66%)
Jan 04, 2006 17.57 17.57 17.42 17.42 2,492 +0.03(+0.15%)
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.