Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.62 15.74 15.54 15.62 3,342 -0.17(-1.10%)
Nov 29, 2005 15.79 15.79 15.79 15.79 0 -0.43(-2.62%)
Nov 25, 2005 16.23 16.23 16.22 16.22 345 -0.18(-1.11%)
Nov 23, 2005 16.18 16.62 16.18 16.40 2,650 +0.13(+0.80%)
Nov 22, 2005 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Nov 21, 2005 15.90 16.27 15.90 16.27 1,267 +0.47(+2.96%)
Nov 18, 2005 15.92 16.04 15.79 15.80 2,304 -0.03(-0.22%)
Nov 17, 2005 15.84 15.84 15.84 15.84 0 +0.00(+0.00%)
Nov 16, 2005 15.79 15.84 15.76 15.84 3,572 +0.04(+0.27%)
Nov 15, 2005 16.15 15.79 15.79 15.79 4,148 -0.22(-1.35%)
Nov 14, 2005 16.18 16.23 16.01 16.01 3,111 +0.03(+0.22%)
Nov 11, 2005 15.97 15.97 15.97 15.97 0 +0.00(+0.00%)
Nov 10, 2005 15.92 16.18 15.92 15.97 1,613 +0.20(+1.27%)
Nov 09, 2005 15.71 15.78 15.62 15.78 2,765 -0.15(-0.93%)
Nov 08, 2005 15.84 15.92 15.71 15.92 1,382 -0.09(-0.54%)
Nov 07, 2005 16.00 16.01 16.00 16.01 1,728 +0.19(+1.21%)
Nov 04, 2005 15.73 15.82 15.73 15.82 2,650 +0.29(+1.84%)
Nov 03, 2005 15.76 15.76 15.53 15.53 1,498 -0.15(-0.94%)
Nov 02, 2005 15.62 15.68 15.62 15.68 3,111 +0.23(+1.52%)
Nov 01, 2005 15.45 15.45 15.45 15.45 460 -0.17(-1.11%)
Oct 31, 2005 15.60 15.62 15.40 15.62 691 +0.02(+0.11%)
Oct 28, 2005 16.18 16.18 15.19 15.60 6,568 -0.58(-3.59%)
Oct 27, 2005 16.14 16.36 16.14 16.18 4,840 -0.13(-0.80%)
Oct 26, 2005 16.49 17.61 16.31 16.31 10,717 -0.30(-1.83%)
Oct 25, 2005 16.32 16.70 16.32 16.62 1,267 +0.82(+5.22%)
Oct 24, 2005 15.75 16.18 15.75 15.79 1,267 -0.09(-0.55%)
Oct 21, 2005 15.71 15.88 15.71 15.88 230 +0.17(+1.11%)
Oct 20, 2005 15.75 16.05 15.71 15.71 1,498 +0.17(+1.12%)
Oct 19, 2005 15.49 15.62 15.32 15.53 1,843 -0.13(-0.83%)
Oct 18, 2005 15.66 15.66 15.66 15.66 0 +0.00(+0.00%)
Oct 17, 2005 15.66 15.66 15.66 15.66 576 -0.22(-1.37%)
Oct 14, 2005 16.05 16.05 15.88 15.88 921 +0.04(+0.27%)
Oct 13, 2005 15.84 15.84 15.84 15.84 230 -0.22(-1.35%)
Oct 12, 2005 16.05 16.18 15.79 16.05 4,264 -0.40(-2.43%)
Oct 11, 2005 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 10, 2005 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 07, 2005 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Oct 06, 2005 16.44 16.45 16.44 16.45 345 -0.29(-1.76%)
Oct 05, 2005 16.88 16.88 16.75 16.75 460 -0.30(-1.78%)
Oct 04, 2005 17.26 17.26 17.05 17.05 921 -0.04(-0.25%)
Oct 03, 2005 17.27 17.27 17.09 17.09 230 +0.00(+0.00%)
Sep 30, 2005 16.83 17.09 16.83 17.09 691 +0.10(+0.56%)
Sep 29, 2005 16.92 17.00 16.83 17.00 1,498 -0.05(-0.31%)
Sep 28, 2005 17.05 17.05 17.05 17.05 115 -0.16(-0.96%)
Sep 27, 2005 17.22 17.22 17.22 17.22 0 +0.00(+0.00%)
Sep 26, 2005 17.35 17.44 17.22 17.22 2,535 +0.03(+0.20%)
Sep 23, 2005 17.18 17.18 17.16 17.18 806 +0.23(+1.33%)
Sep 22, 2005 16.96 16.96 16.75 16.96 1,382 +0.12(+0.72%)
Sep 21, 2005 17.14 17.14 16.83 16.83 4,379 -0.34(-1.97%)
Sep 20, 2005 17.19 17.19 17.07 17.17 7,951 -0.10(-0.55%)
Sep 19, 2005 17.21 17.27 17.09 17.27 5,646 -0.01(-0.05%)
Sep 16, 2005 17.27 17.28 17.26 17.28 2,420 +0.01(+0.05%)
Sep 15, 2005 17.18 17.27 17.18 17.27 460 +0.08(+0.45%)
Sep 14, 2005 17.27 17.27 17.17 17.19 5,877 -0.01(-0.05%)
Sep 13, 2005 17.18 17.33 17.18 17.20 6,914 -0.16(-0.90%)
Sep 12, 2005 17.14 17.35 17.14 17.35 1,959 +0.34(+1.99%)
Sep 09, 2005 17.02 17.02 17.02 17.02 230 +0.03(+0.20%)
Sep 08, 2005 17.14 17.14 16.98 16.98 2,765 -0.20(-1.16%)
Sep 07, 2005 17.27 17.27 17.18 17.18 3,687 -0.17(-1.00%)
Sep 06, 2005 17.14 17.35 17.14 17.35 460 +0.43(+2.56%)
Sep 02, 2005 17.09 17.09 16.92 16.92 4,955 -0.17(-1.02%)
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.