Skip to main content

Aarons Holdings Company (NY: AAN )

9.980 +0.030 (+0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.14 16.31 16.14 16.31 1,874 +0.51(+3.24%)
Jan 28, 2005 16.14 16.14 15.79 15.79 702 -0.34(-2.12%)
Jan 27, 2005 15.73 16.14 15.73 16.14 702 +0.64(+4.13%)
Jan 26, 2005 16.22 16.22 15.37 15.49 3,982 -0.73(-4.47%)
Jan 25, 2005 16.35 16.35 16.22 16.22 1,171 -0.55(-3.31%)
Jan 24, 2005 17.07 17.07 16.78 16.78 1,522 -0.51(-2.96%)
Jan 21, 2005 17.42 17.42 17.29 17.29 234 -0.04(-0.25%)
Jan 20, 2005 17.33 17.33 17.33 17.33 937 -0.17(-0.98%)
Jan 19, 2005 17.54 17.54 17.35 17.50 702 -0.06(-0.34%)
Jan 18, 2005 17.29 17.59 17.29 17.56 2,459 -0.11(-0.63%)
Jan 14, 2005 17.54 17.67 17.54 17.67 234 +0.04(+0.24%)
Jan 13, 2005 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Jan 12, 2005 17.29 17.63 17.07 17.63 1,639 +0.20(+1.13%)
Jan 11, 2005 17.50 17.50 17.37 17.43 5,739 -0.15(-0.87%)
Jan 10, 2005 17.38 17.59 17.29 17.59 1,171 +0.40(+2.33%)
Jan 07, 2005 17.84 17.84 17.07 17.19 5,739 -0.74(-4.14%)
Jan 06, 2005 18.10 18.10 17.69 17.93 5,271 -0.19(-1.04%)
Jan 05, 2005 17.93 18.12 17.93 18.12 585 +0.19(+1.05%)
Jan 04, 2005 18.70 18.70 17.93 17.93 5,153 -0.85(-4.55%)
Jan 03, 2005 18.95 18.95 18.78 18.78 1,757 -0.26(-1.35%)
Dec 31, 2004 19.04 19.04 19.04 19.04 0 +0.00(+0.00%)
Dec 30, 2004 18.98 19.04 18.89 19.04 1,288 -0.20(-1.02%)
Dec 29, 2004 19.23 19.23 19.23 19.23 0 +0.00(+0.00%)
Dec 28, 2004 19.08 19.23 19.08 19.23 1,522 +0.32(+1.72%)
Dec 27, 2004 19.04 19.04 18.91 18.91 819 -0.26(-1.34%)
Dec 23, 2004 19.17 19.17 19.17 19.17 2,694 -0.13(-0.66%)
Dec 22, 2004 19.29 19.29 19.21 19.29 819 +0.17(+0.89%)
Dec 21, 2004 18.65 19.12 18.65 19.12 6,325 +0.64(+3.46%)
Dec 20, 2004 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Dec 17, 2004 18.48 18.48 18.48 18.48 702 -0.04(-0.23%)
Dec 16, 2004 18.53 18.53 18.05 18.53 6,911 -0.08(-0.41%)
Dec 15, 2004 18.60 18.60 18.60 18.60 585 -0.12(-0.64%)
Dec 14, 2004 18.61 18.72 18.61 18.72 3,045 +0.11(+0.60%)
Dec 13, 2004 18.23 18.61 17.93 18.61 9,956 +0.21(+1.16%)
Dec 10, 2004 18.40 18.40 18.40 18.40 117 -0.09(-0.51%)
Dec 09, 2004 18.52 18.52 18.35 18.49 3,045 -0.11(-0.60%)
Dec 08, 2004 18.33 18.62 18.31 18.60 5,153 +0.42(+2.30%)
Dec 07, 2004 18.82 18.82 18.18 18.18 3,982 -0.50(-2.70%)
Dec 06, 2004 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Dec 03, 2004 18.99 19.00 18.69 18.69 1,171 -0.26(-1.35%)
Dec 02, 2004 18.87 18.95 18.78 18.94 3,279 +0.07(+0.36%)
Dec 01, 2004 18.74 18.95 18.74 18.88 122,055 +0.14(+0.73%)
Nov 30, 2004 18.87 18.87 18.65 18.74 8,316 -0.14(-0.72%)
Nov 29, 2004 18.87 18.88 18.78 18.88 7,496 +0.12(+0.64%)
Nov 26, 2004 18.57 18.76 18.57 18.76 3,631 +0.15(+0.83%)
Nov 24, 2004 18.10 18.60 18.10 18.60 7,145 -0.02(-0.09%)
Nov 23, 2004 18.10 18.62 18.00 18.62 7,848 +0.61(+3.41%)
Nov 22, 2004 18.06 18.06 17.71 18.00 6,676 +0.08(+0.43%)
Nov 19, 2004 17.93 17.93 17.93 17.93 585 +0.00(+0.00%)
Nov 18, 2004 17.84 17.93 17.71 17.93 3,631 +0.43(+2.44%)
Nov 17, 2004 17.25 17.50 17.25 17.50 702 +0.43(+2.50%)
Nov 16, 2004 17.03 17.08 16.99 17.07 3,514 +0.26(+1.52%)
Nov 15, 2004 16.82 16.82 16.82 16.82 0 +0.00(+0.00%)
Nov 12, 2004 16.80 16.82 16.80 16.82 2,342 +0.17(+1.03%)
Nov 11, 2004 16.78 16.95 16.65 16.65 11,713 -0.30(-1.76%)
Nov 10, 2004 17.07 17.61 16.82 16.95 11,362 +0.09(+0.51%)
Nov 09, 2004 17.07 17.16 16.86 16.86 16,750 -0.01(-0.05%)
Nov 08, 2004 16.74 17.59 16.74 16.87 17,218 -0.12(-0.70%)
Nov 05, 2004 17.25 17.25 16.89 16.99 7,379 -0.25(-1.44%)
Nov 04, 2004 17.06 17.42 16.95 17.24 9,605 +0.29(+1.71%)
Nov 03, 2004 17.07 17.13 16.86 16.95 6,091 -0.06(-0.35%)
Nov 02, 2004 16.77 17.01 16.77 17.01 1,054 -0.07(-0.40%)
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.