Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.04 (-0.35%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.11 16.28 16.11 16.28 1,876 +0.51(+3.24%)
Jan 28, 2005 16.11 16.11 15.77 15.77 703 -0.34(-2.12%)
Jan 27, 2005 15.70 16.11 15.70 16.11 703 +0.64(+4.13%)
Jan 26, 2005 16.20 16.20 15.35 15.47 3,988 -0.72(-4.47%)
Jan 25, 2005 16.33 16.33 16.20 16.20 1,172 -0.55(-3.31%)
Jan 24, 2005 17.05 17.05 16.75 16.75 1,524 -0.51(-2.96%)
Jan 21, 2005 17.40 17.40 17.26 17.26 234 -0.04(-0.25%)
Jan 20, 2005 17.31 17.31 17.31 17.31 938 -0.17(-0.98%)
Jan 19, 2005 17.52 17.52 17.32 17.48 703 -0.06(-0.34%)
Jan 18, 2005 17.26 17.56 17.26 17.54 2,463 -0.11(-0.63%)
Jan 14, 2005 17.52 17.65 17.52 17.65 234 +0.04(+0.24%)
Jan 13, 2005 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Jan 12, 2005 17.26 17.61 17.05 17.61 1,642 +0.20(+1.13%)
Jan 11, 2005 17.48 17.48 17.35 17.41 5,747 -0.15(-0.87%)
Jan 10, 2005 17.36 17.56 17.26 17.56 1,172 +0.40(+2.33%)
Jan 07, 2005 17.82 17.82 17.05 17.16 5,747 -0.74(-4.14%)
Jan 06, 2005 18.07 18.07 17.66 17.90 5,278 -0.19(-1.04%)
Jan 05, 2005 17.90 18.09 17.90 18.09 586 +0.19(+1.05%)
Jan 04, 2005 18.67 18.67 17.90 17.90 5,161 -0.85(-4.55%)
Jan 03, 2005 18.93 18.93 18.76 18.76 1,759 -0.26(-1.34%)
Dec 31, 2004 19.01 19.01 19.01 19.01 0 +0.00(+0.00%)
Dec 30, 2004 18.95 19.01 18.87 19.01 1,290 -0.20(-1.02%)
Dec 29, 2004 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Dec 28, 2004 19.05 19.21 19.05 19.21 1,524 +0.32(+1.72%)
Dec 27, 2004 19.01 19.01 18.88 18.88 821 -0.26(-1.34%)
Dec 23, 2004 19.14 19.14 19.14 19.14 2,697 -0.13(-0.66%)
Dec 22, 2004 19.27 19.27 19.18 19.27 821 +0.17(+0.89%)
Dec 21, 2004 18.63 19.10 18.63 19.10 6,333 +0.64(+3.46%)
Dec 20, 2004 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Dec 17, 2004 18.46 18.46 18.46 18.46 703 -0.04(-0.23%)
Dec 16, 2004 18.51 18.51 18.02 18.50 6,920 -0.08(-0.41%)
Dec 15, 2004 18.58 18.58 18.58 18.58 586 -0.12(-0.64%)
Dec 14, 2004 18.59 18.70 18.59 18.70 3,049 +0.11(+0.60%)
Dec 13, 2004 18.20 18.59 17.90 18.59 9,970 +0.21(+1.16%)
Dec 10, 2004 18.37 18.37 18.37 18.37 117 -0.09(-0.51%)
Dec 09, 2004 18.49 18.49 18.33 18.47 3,049 -0.11(-0.60%)
Dec 08, 2004 18.30 18.59 18.29 18.58 5,161 +0.42(+2.30%)
Dec 07, 2004 18.80 18.80 18.16 18.16 3,988 -0.50(-2.70%)
Dec 06, 2004 18.66 18.66 18.66 18.66 0 +0.00(+0.00%)
Dec 03, 2004 18.96 18.97 18.66 18.66 1,172 -0.26(-1.35%)
Dec 02, 2004 18.84 18.93 18.76 18.92 3,284 +0.07(+0.36%)
Dec 01, 2004 18.71 18.93 18.71 18.85 122,222 +0.14(+0.73%)
Nov 30, 2004 18.84 18.84 18.63 18.71 8,328 -0.14(-0.72%)
Nov 29, 2004 18.84 18.85 18.76 18.85 7,506 +0.12(+0.64%)
Nov 26, 2004 18.54 18.73 18.54 18.73 3,636 +0.15(+0.83%)
Nov 24, 2004 18.07 18.58 18.07 18.58 7,155 -0.02(-0.09%)
Nov 23, 2004 18.07 18.59 17.98 18.59 7,858 +0.61(+3.41%)
Nov 22, 2004 18.03 18.03 17.68 17.98 6,685 +0.08(+0.43%)
Nov 19, 2004 17.90 17.90 17.90 17.90 586 +0.00(+0.00%)
Nov 18, 2004 17.82 17.90 17.69 17.90 3,636 +0.43(+2.44%)
Nov 17, 2004 17.22 17.48 17.22 17.48 703 +0.43(+2.50%)
Nov 16, 2004 17.01 17.06 16.97 17.05 3,518 +0.26(+1.52%)
Nov 15, 2004 16.80 16.80 16.80 16.80 0 +0.00(+0.00%)
Nov 12, 2004 16.78 16.80 16.78 16.80 2,345 +0.17(+1.03%)
Nov 11, 2004 16.75 16.92 16.62 16.62 11,729 -0.30(-1.76%)
Nov 10, 2004 17.05 17.59 16.80 16.92 11,377 +0.09(+0.51%)
Nov 09, 2004 17.05 17.14 16.84 16.84 16,773 -0.01(-0.05%)
Nov 08, 2004 16.72 17.56 16.72 16.85 17,242 -0.12(-0.70%)
Nov 05, 2004 17.23 17.23 16.87 16.97 7,389 -0.25(-1.44%)
Nov 04, 2004 17.03 17.39 16.92 17.21 9,618 +0.29(+1.71%)
Nov 03, 2004 17.05 17.10 16.84 16.92 6,099 -0.06(-0.35%)
Nov 02, 2004 16.74 16.98 16.74 16.98 1,055 -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.