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 (%)
Sep 29, 2006 18.55 18.55 18.44 18.51 2,495 -0.21(-1.13%)
Sep 28, 2006 18.95 18.95 18.73 18.73 1,474 -0.23(-1.21%)
Sep 27, 2006 19.09 19.09 18.95 18.95 567 +0.09(+0.47%)
Sep 26, 2006 19.17 19.17 18.87 18.87 1,020 -0.31(-1.61%)
Sep 25, 2006 19.17 19.17 19.17 19.17 226 +0.22(+1.16%)
Sep 22, 2006 18.85 18.95 18.85 18.95 226 -0.11(-0.60%)
Sep 21, 2006 19.07 19.07 19.07 19.07 0 +0.00(+0.00%)
Sep 20, 2006 19.29 19.48 18.89 19.07 5,671 +0.00(+0.00%)
Sep 19, 2006 20.47 20.47 19.07 19.07 3,176 -1.62(-7.84%)
Sep 18, 2006 20.69 20.69 20.69 20.69 226 +0.05(+0.25%)
Sep 15, 2006 20.85 20.85 20.55 20.64 453 +0.01(+0.05%)
Sep 14, 2006 20.63 20.63 20.63 20.63 0 +0.00(+0.00%)
Sep 13, 2006 20.67 20.67 20.63 20.63 453 -0.22(-1.06%)
Sep 12, 2006 19.79 20.85 19.79 20.85 1,020 +1.28(+6.53%)
Sep 11, 2006 19.55 19.57 19.55 19.57 340 +0.22(+1.14%)
Sep 08, 2006 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Sep 06, 2006 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Sep 05, 2006 19.13 19.35 19.13 19.35 226 +0.08(+0.41%)
Sep 01, 2006 18.98 19.29 18.98 19.27 1,247 +0.28(+1.49%)
Aug 31, 2006 18.99 18.99 18.99 18.99 226 +0.22(+1.17%)
Aug 30, 2006 18.54 18.78 18.54 18.77 1,361 +0.43(+2.36%)
Aug 29, 2006 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Aug 28, 2006 18.03 18.34 18.03 18.34 73,842 +0.44(+2.46%)
Aug 25, 2006 17.90 18.23 17.85 17.90 137,590 +0.00(+0.00%)
Aug 24, 2006 17.90 18.15 17.90 17.90 91,424 -0.22(-1.22%)
Aug 23, 2006 18.13 18.13 18.12 18.12 1,020 -0.18(-0.96%)
Aug 22, 2006 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Aug 21, 2006 18.29 18.29 18.29 18.29 567 -0.22(-1.19%)
Aug 18, 2006 18.54 18.54 18.51 18.51 794 -0.25(-1.32%)
Aug 17, 2006 18.95 19.17 18.75 18.76 6,919 +0.03(+0.14%)
Aug 16, 2006 18.51 18.73 18.37 18.73 1,020 +0.40(+2.16%)
Aug 15, 2006 18.57 18.58 18.34 18.34 1,928 -0.01(-0.05%)
Aug 14, 2006 18.56 18.65 18.34 18.35 4,196 -0.30(-1.61%)
Aug 11, 2006 18.73 18.73 18.65 18.65 226 -0.31(-1.63%)
Aug 10, 2006 18.95 19.00 18.82 18.95 3,402 -0.22(-1.15%)
Aug 09, 2006 19.17 19.18 19.17 19.17 907 -0.06(-0.32%)
Aug 08, 2006 19.24 19.24 19.24 19.24 453 +0.11(+0.55%)
Aug 07, 2006 18.91 19.13 18.91 19.13 1,134 -0.01(-0.05%)
Aug 04, 2006 19.84 19.84 19.13 19.14 794 -0.17(-0.87%)
Aug 03, 2006 18.87 19.31 18.87 19.31 2,041 +0.43(+2.29%)
Aug 02, 2006 18.88 18.88 18.88 18.88 113 +0.05(+0.28%)
Aug 01, 2006 18.95 18.95 18.73 18.82 3,062 -0.57(-2.95%)
Jul 31, 2006 19.40 19.40 19.31 19.40 1,361 -0.13(-0.68%)
Jul 28, 2006 19.68 19.68 19.40 19.53 4,310 +0.07(+0.36%)
Jul 27, 2006 20.74 20.74 19.46 19.46 6,578 -1.70(-8.04%)
Jul 26, 2006 21.16 21.16 21.16 21.16 226 -0.56(-2.60%)
Jul 25, 2006 21.16 21.89 21.16 21.72 4,423 +0.98(+4.72%)
Jul 24, 2006 19.92 20.89 19.92 20.74 3,289 +1.25(+6.42%)
Jul 21, 2006 20.19 20.19 19.49 19.49 567 -0.92(-4.49%)
Jul 20, 2006 20.84 20.84 20.41 20.41 567 -0.65(-3.10%)
Jul 19, 2006 20.52 21.06 20.52 21.06 2,495 +0.76(+3.73%)
Jul 18, 2006 20.41 20.50 20.28 20.30 2,041 +0.10(+0.48%)
Jul 17, 2006 20.21 20.21 20.21 20.21 0 +0.00(+0.00%)
Jul 14, 2006 20.06 20.21 20.06 20.21 453 -0.07(-0.35%)
Jul 13, 2006 20.29 20.29 20.28 20.28 340 -0.14(-0.69%)
Jul 12, 2006 20.63 20.63 20.42 20.42 226 -0.31(-1.49%)
Jul 11, 2006 21.04 21.04 20.55 20.73 1,247 -0.52(-2.45%)
Jul 10, 2006 20.81 21.26 20.81 21.25 3,402 +0.27(+1.30%)
Jul 07, 2006 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Jul 06, 2006 20.85 21.41 20.85 20.97 3,289 +0.34(+1.67%)
Jul 05, 2006 21.11 21.11 20.63 20.63 567 -0.71(-3.35%)
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.