Stock Quote

Aarons Holdings Company (NY: AAN )

22.81 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 17.98 18.00 17.75 18.00 600 +0.02(+0.11%)
Oct 28, 2005 18.65 18.65 17.50 17.98 5,700 -0.67(-3.59%)
Oct 27, 2005 18.60 18.85 18.60 18.65 4,200 -0.15(-0.80%)
Oct 26, 2005 19.00 20.30 18.80 18.80 9,300 -0.35(-1.83%)
Oct 25, 2005 18.81 19.25 18.81 19.15 1,100 +0.95(+5.22%)
Oct 24, 2005 18.15 18.65 18.15 18.20 1,100 -0.10(-0.55%)
Oct 21, 2005 18.11 18.30 18.11 18.30 200 +0.20(+1.10%)
Oct 20, 2005 18.15 18.50 18.10 18.10 1,300 +0.20(+1.12%)
Oct 19, 2005 17.85 18.00 17.65 17.90 1,600 -0.15(-0.83%)
Oct 18, 2005 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Oct 17, 2005 18.05 18.05 18.05 18.05 500 -0.25(-1.37%)
Oct 14, 2005 18.50 18.50 18.30 18.30 800 +0.05(+0.27%)
Oct 13, 2005 18.25 18.25 18.25 18.25 200 -0.25(-1.35%)
Oct 12, 2005 18.50 18.65 18.20 18.50 3,700 -0.46(-2.43%)
Oct 11, 2005 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Oct 10, 2005 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Oct 07, 2005 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Oct 06, 2005 18.95 18.96 18.95 18.96 300 -0.34(-1.76%)
Oct 05, 2005 19.45 19.45 19.30 19.30 400 -0.35(-1.78%)
Oct 04, 2005 19.89 19.89 19.65 19.65 800 -0.05(-0.25%)
Oct 03, 2005 19.90 19.90 19.70 19.70 200 +0.00(+0.00%)
Sep 30, 2005 19.40 19.70 19.40 19.70 600 +0.11(+0.56%)
Sep 29, 2005 19.50 19.59 19.40 19.59 1,300 -0.06(-0.31%)
Sep 28, 2005 19.65 19.65 19.65 19.65 100 -0.19(-0.96%)
Sep 27, 2005 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Sep 26, 2005 20.00 20.10 19.84 19.84 2,200 +0.04(+0.20%)
Sep 23, 2005 19.80 19.80 19.78 19.80 700 +0.26(+1.33%)
Sep 22, 2005 19.54 19.54 19.30 19.54 1,200 +0.14(+0.72%)
Sep 21, 2005 19.75 19.75 19.40 19.40 3,800 -0.39(-1.97%)
Sep 20, 2005 19.81 19.81 19.67 19.79 6,900 -0.11(-0.55%)
Sep 19, 2005 19.83 19.90 19.70 19.90 4,900 -0.01(-0.05%)
Sep 16, 2005 19.90 19.91 19.89 19.91 2,100 +0.01(+0.05%)
Sep 15, 2005 19.80 19.90 19.80 19.90 400 +0.09(+0.45%)
Sep 14, 2005 19.90 19.90 19.79 19.81 5,100 -0.01(-0.05%)
Sep 13, 2005 19.80 19.97 19.80 19.82 6,000 -0.18(-0.90%)
Sep 12, 2005 19.75 20.00 19.75 20.00 1,700 +0.39(+1.99%)
Sep 09, 2005 19.61 19.61 19.61 19.61 200 +0.04(+0.20%)
Sep 08, 2005 19.75 19.75 19.57 19.57 2,400 -0.23(-1.16%)
Sep 07, 2005 19.90 19.90 19.80 19.80 3,200 -0.20(-1.00%)
Sep 06, 2005 19.75 20.00 19.75 20.00 400 +0.50(+2.56%)
Sep 02, 2005 19.70 19.70 19.50 19.50 4,300 -0.20(-1.02%)
Sep 01, 2005 19.99 19.99 19.55 19.70 12,300 -0.46(-2.28%)
Aug 31, 2005 19.64 20.16 19.55 20.16 5,900 +0.41(+2.08%)
Aug 30, 2005 20.17 20.17 19.50 19.75 4,000 -0.74(-3.61%)
Aug 29, 2005 20.85 20.85 20.20 20.49 2,900 -0.51(-2.43%)
Aug 26, 2005 20.97 21.00 20.96 21.00 3,400 -0.01(-0.05%)
Aug 25, 2005 20.90 21.01 20.90 21.01 1,800 +0.05(+0.24%)
Aug 24, 2005 21.05 21.30 20.96 20.96 2,900 -0.19(-0.90%)
Aug 23, 2005 21.15 21.15 21.15 21.15 100 -0.25(-1.17%)
Aug 22, 2005 21.70 21.74 21.40 21.40 6,300 -0.40(-1.83%)
Aug 19, 2005 21.80 22.00 21.66 21.80 7,600 -0.20(-0.91%)
Aug 18, 2005 22.00 22.00 22.00 22.00 100 -0.30(-1.35%)
Aug 17, 2005 21.70 22.30 21.70 22.30 900 +0.31(+1.41%)
Aug 16, 2005 22.11 22.11 21.99 21.99 300 -0.37(-1.65%)
Aug 15, 2005 22.80 22.88 22.20 22.36 5,800 -0.04(-0.18%)
Aug 12, 2005 21.80 22.40 21.80 22.40 3,000 +0.42(+1.91%)
Aug 11, 2005 21.00 21.98 21.00 21.98 5,300 +0.78(+3.68%)
Aug 10, 2005 21.48 21.48 21.20 21.20 4,400 -0.08(-0.38%)
Aug 09, 2005 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Aug 08, 2005 21.28 21.28 21.28 21.28 600 -0.17(-0.79%)
Aug 05, 2005 21.50 21.60 20.90 21.45 16,400 -0.02(-0.09%)
Aug 04, 2005 21.60 21.61 21.46 21.47 3,500 -0.43(-1.96%)
Aug 03, 2005 21.80 22.00 21.80 21.90 8,800 +0.10(+0.46%)
Aug 02, 2005 22.00 22.00 21.44 21.80 15,300 -0.26(-1.18%)
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.