Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.02 (-0.20%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 15.35 15.47 15.27 15.35 3,401 -0.17(-1.10%)
Nov 29, 2005 15.52 15.52 15.52 15.52 0 -0.42(-2.62%)
Nov 25, 2005 15.94 15.94 15.93 15.93 351 -0.18(-1.11%)
Nov 23, 2005 15.90 16.33 15.90 16.11 2,697 +0.13(+0.80%)
Nov 22, 2005 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Nov 21, 2005 15.62 15.99 15.62 15.99 1,290 +0.46(+2.97%)
Nov 18, 2005 15.64 15.76 15.52 15.52 2,345 -0.03(-0.22%)
Nov 17, 2005 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Nov 16, 2005 15.52 15.56 15.48 15.56 3,636 +0.04(+0.27%)
Nov 15, 2005 15.87 15.52 15.52 15.52 4,222 -0.21(-1.35%)
Nov 14, 2005 15.90 15.94 15.73 15.73 3,166 +0.03(+0.22%)
Nov 11, 2005 15.70 15.70 15.70 15.70 0 +0.00(+0.00%)
Nov 10, 2005 15.64 15.90 15.64 15.70 1,642 +0.20(+1.27%)
Nov 09, 2005 15.43 15.50 15.35 15.50 2,815 -0.14(-0.93%)
Nov 08, 2005 15.56 15.64 15.43 15.64 1,407 -0.09(-0.54%)
Nov 07, 2005 15.72 15.73 15.72 15.73 1,759 +0.19(+1.21%)
Nov 04, 2005 15.46 15.54 15.46 15.54 2,697 +0.28(+1.84%)
Nov 03, 2005 15.48 15.48 15.26 15.26 1,524 -0.14(-0.94%)
Nov 02, 2005 15.35 15.41 15.35 15.41 3,166 +0.23(+1.52%)
Nov 01, 2005 15.18 15.18 15.18 15.18 469 -0.17(-1.11%)
Oct 31, 2005 15.33 15.35 15.13 15.35 703 +0.02(+0.11%)
Oct 28, 2005 15.90 15.90 14.92 15.33 6,685 -0.57(-3.59%)
Oct 27, 2005 15.86 16.07 15.86 15.90 4,926 -0.13(-0.80%)
Oct 26, 2005 16.20 17.31 16.03 16.03 10,908 -0.30(-1.83%)
Oct 25, 2005 16.04 16.41 16.04 16.33 1,290 +0.81(+5.22%)
Oct 24, 2005 15.47 15.90 15.47 15.52 1,290 -0.09(-0.55%)
Oct 21, 2005 15.44 15.60 15.44 15.60 234 +0.17(+1.10%)
Oct 20, 2005 15.47 15.77 15.43 15.43 1,524 +0.17(+1.12%)
Oct 19, 2005 15.22 15.35 15.05 15.26 1,876 -0.13(-0.83%)
Oct 18, 2005 15.39 15.39 15.39 15.39 0 +0.00(+0.00%)
Oct 17, 2005 15.39 15.39 15.39 15.39 586 -0.21(-1.37%)
Oct 14, 2005 15.77 15.77 15.60 15.60 938 +0.04(+0.27%)
Oct 13, 2005 15.56 15.56 15.56 15.56 234 -0.21(-1.35%)
Oct 12, 2005 15.77 15.90 15.52 15.77 4,339 -0.39(-2.43%)
Oct 11, 2005 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Oct 10, 2005 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Oct 07, 2005 16.16 16.16 16.16 16.16 0 +0.00(+0.00%)
Oct 06, 2005 16.16 16.16 16.16 16.16 351 -0.29(-1.76%)
Oct 05, 2005 16.58 16.58 16.45 16.45 469 -0.30(-1.78%)
Oct 04, 2005 16.96 16.96 16.75 16.75 938 -0.04(-0.25%)
Oct 03, 2005 16.97 16.97 16.80 16.80 234 +0.00(+0.00%)
Sep 30, 2005 16.54 16.80 16.54 16.80 703 +0.09(+0.56%)
Sep 29, 2005 16.62 16.70 16.54 16.70 1,524 -0.05(-0.31%)
Sep 28, 2005 16.75 16.75 16.75 16.75 117 -0.16(-0.96%)
Sep 27, 2005 16.91 16.91 16.91 16.91 0 +0.00(+0.00%)
Sep 26, 2005 17.05 17.14 16.91 16.91 2,580 +0.03(+0.20%)
Sep 23, 2005 16.88 16.88 16.86 16.88 821 +0.22(+1.33%)
Sep 22, 2005 16.66 16.66 16.45 16.66 1,407 +0.12(+0.72%)
Sep 21, 2005 16.84 16.84 16.54 16.54 4,457 -0.33(-1.97%)
Sep 20, 2005 16.89 16.89 16.77 16.87 8,093 -0.09(-0.55%)
Sep 19, 2005 16.91 16.97 16.80 16.97 5,747 -0.01(-0.05%)
Sep 16, 2005 16.97 16.97 16.96 16.97 2,463 +0.01(+0.05%)
Sep 15, 2005 16.88 16.97 16.88 16.97 469 +0.08(+0.45%)
Sep 14, 2005 16.97 16.97 16.87 16.89 5,982 -0.01(-0.05%)
Sep 13, 2005 16.88 17.03 16.88 16.90 7,037 -0.15(-0.90%)
Sep 12, 2005 16.84 17.05 16.84 17.05 1,994 +0.33(+1.99%)
Sep 09, 2005 16.72 16.72 16.72 16.72 234 +0.03(+0.20%)
Sep 08, 2005 16.84 16.84 16.68 16.68 2,815 -0.20(-1.16%)
Sep 07, 2005 16.97 16.97 16.88 16.88 3,753 -0.17(-1.00%)
Sep 06, 2005 16.84 17.05 16.84 17.05 469 +0.43(+2.56%)
Sep 02, 2005 16.80 16.80 16.62 16.62 5,043 -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.