Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 +2.52 (+33.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 20.69 20.69 20.47 20.69 234 +0.00(+0.00%)
Nov 29, 2006 20.47 20.69 20.47 20.69 234 +0.41(+2.02%)
Nov 28, 2006 19.89 20.28 19.89 20.28 1,757 +0.38(+1.93%)
Nov 27, 2006 20.28 20.34 19.89 19.89 4,334 -0.60(-2.92%)
Nov 24, 2006 20.49 20.49 20.49 20.49 1,171 +0.00(+0.00%)
Nov 22, 2006 20.49 20.49 20.49 20.49 585 +0.00(+0.00%)
Nov 21, 2006 20.57 20.57 20.49 20.49 2,108 +0.00(+0.00%)
Nov 20, 2006 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Nov 17, 2006 20.49 20.49 20.49 20.49 117 -0.20(-0.99%)
Nov 16, 2006 20.98 20.98 20.29 20.69 5,973 -0.45(-2.14%)
Nov 15, 2006 20.45 21.26 20.45 21.15 3,396 +1.02(+5.05%)
Nov 14, 2006 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Nov 13, 2006 20.28 20.28 20.13 20.13 585 -0.15(-0.72%)
Nov 10, 2006 20.06 20.28 20.06 20.28 702 +0.15(+0.76%)
Nov 09, 2006 20.27 20.49 20.07 20.12 2,459 -0.15(-0.76%)
Nov 08, 2006 19.93 20.28 19.93 20.28 468 +0.13(+0.64%)
Nov 07, 2006 20.15 20.15 20.15 20.15 468 +0.21(+1.07%)
Nov 06, 2006 20.06 20.06 19.76 19.93 1,874 +0.30(+1.52%)
Nov 03, 2006 19.59 19.64 19.46 19.64 1,288 +0.34(+1.77%)
Nov 02, 2006 19.42 19.42 19.29 19.29 234 -0.32(-1.61%)
Nov 01, 2006 19.64 19.64 19.51 19.61 1,874 +0.18(+0.92%)
Oct 31, 2006 19.48 19.48 19.43 19.43 234 +0.00(+0.00%)
Oct 30, 2006 19.50 19.51 19.30 19.43 6,091 -0.08(-0.39%)
Oct 27, 2006 19.51 19.51 19.51 19.51 1,171 +0.00(+0.00%)
Oct 26, 2006 19.81 19.81 19.51 19.51 1,288 +0.51(+2.70%)
Oct 25, 2006 19.00 19.00 19.00 19.00 117 +0.21(+1.14%)
Oct 24, 2006 18.78 18.78 18.78 18.78 0 +0.00(+0.00%)
Oct 23, 2006 18.78 18.78 18.57 18.78 702 +0.00(+0.00%)
Oct 20, 2006 18.78 18.78 18.78 18.78 117 -0.17(-0.90%)
Oct 19, 2006 18.95 18.95 18.95 18.95 234 -0.04(-0.22%)
Oct 18, 2006 18.95 19.00 18.95 19.00 351 +0.21(+1.14%)
Oct 17, 2006 18.78 18.78 18.78 18.78 117 +0.00(+0.00%)
Oct 16, 2006 18.57 18.78 18.57 18.78 1,874 +0.43(+2.33%)
Oct 13, 2006 18.35 18.35 18.35 18.35 234 +0.21(+1.18%)
Oct 12, 2006 18.11 18.14 18.11 18.14 2,108 +0.30(+1.67%)
Oct 11, 2006 18.01 18.01 17.84 17.84 11,947 -0.26(-1.42%)
Oct 10, 2006 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Oct 09, 2006 18.01 18.10 18.01 18.10 3,982 -0.01(-0.05%)
Oct 06, 2006 18.13 18.14 18.11 18.11 4,568 -0.08(-0.42%)
Oct 05, 2006 18.18 18.18 18.18 18.18 0 +0.00(+0.00%)
Oct 04, 2006 17.77 18.18 17.77 18.18 10,073 +0.42(+2.35%)
Oct 03, 2006 17.54 17.77 17.29 17.77 2,811 +0.01(+0.05%)
Oct 02, 2006 17.71 17.76 17.67 17.76 1,054 -0.17(-0.95%)
Sep 29, 2006 17.96 17.96 17.86 17.93 2,576 -0.20(-1.13%)
Sep 28, 2006 18.35 18.35 18.13 18.13 1,522 -0.22(-1.21%)
Sep 27, 2006 18.48 18.48 18.35 18.35 585 +0.09(+0.47%)
Sep 26, 2006 18.57 18.57 18.27 18.27 1,054 -0.30(-1.61%)
Sep 25, 2006 18.57 18.57 18.57 18.57 234 +0.21(+1.16%)
Sep 22, 2006 18.25 18.35 18.25 18.35 234 -0.11(-0.60%)
Sep 21, 2006 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Sep 20, 2006 18.68 18.87 18.30 18.47 5,856 +0.00(+0.00%)
Sep 19, 2006 19.82 19.82 18.47 18.47 3,279 -1.57(-7.84%)
Sep 18, 2006 20.04 20.04 20.04 20.04 234 +0.05(+0.25%)
Sep 15, 2006 20.19 20.19 19.90 19.99 468 +0.01(+0.05%)
Sep 14, 2006 19.98 19.98 19.98 19.98 0 +0.00(+0.00%)
Sep 13, 2006 20.02 20.02 19.98 19.98 468 -0.21(-1.06%)
Sep 12, 2006 19.17 20.19 19.17 20.19 1,054 +1.24(+6.53%)
Sep 11, 2006 18.94 18.95 18.94 18.95 351 +0.21(+1.14%)
Sep 08, 2006 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Sep 06, 2006 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Sep 05, 2006 18.53 18.74 18.53 18.74 234 +0.08(+0.41%)
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.