Stock Quote

Aarons Holdings Company (NY: AAN )

24.42 USD +0.36 (+1.50%)
Streaming Delayed Price Updated: 12:54 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 22.82 22.82 22.76 22.76 200 +0.00(+0.00%)
Oct 30, 2006 22.84 22.85 22.61 22.76 5,200 -0.09(-0.39%)
Oct 27, 2006 22.85 22.85 22.85 22.85 1,000 +0.00(+0.00%)
Oct 26, 2006 23.20 23.20 22.85 22.85 1,100 +0.60(+2.70%)
Oct 25, 2006 22.25 22.25 22.25 22.25 100 +0.25(+1.14%)
Oct 24, 2006 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Oct 23, 2006 22.00 22.00 21.75 22.00 600 +0.00(+0.00%)
Oct 20, 2006 22.00 22.00 22.00 22.00 100 -0.20(-0.90%)
Oct 19, 2006 22.20 22.20 22.20 22.20 200 -0.05(-0.22%)
Oct 18, 2006 22.20 22.25 22.20 22.25 300 +0.25(+1.14%)
Oct 17, 2006 22.00 22.00 22.00 22.00 100 +0.00(+0.00%)
Oct 16, 2006 21.75 22.00 21.75 22.00 1,600 +0.50(+2.33%)
Oct 13, 2006 21.50 21.50 21.50 21.50 200 +0.25(+1.18%)
Oct 12, 2006 21.21 21.25 21.21 21.25 1,800 +0.35(+1.67%)
Oct 11, 2006 21.10 21.10 20.90 20.90 10,200 -0.30(-1.42%)
Oct 10, 2006 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Oct 09, 2006 21.10 21.20 21.10 21.20 3,400 -0.01(-0.05%)
Oct 06, 2006 21.24 21.25 21.21 21.21 3,900 -0.09(-0.42%)
Oct 05, 2006 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Oct 04, 2006 20.81 21.30 20.81 21.30 8,600 +0.49(+2.35%)
Oct 03, 2006 20.55 20.81 20.25 20.81 2,400 +0.01(+0.05%)
Oct 02, 2006 20.75 20.80 20.70 20.80 900 -0.20(-0.95%)
Sep 29, 2006 21.04 21.04 20.92 21.00 2,200 -0.24(-1.13%)
Sep 28, 2006 21.50 21.50 21.24 21.24 1,300 -0.26(-1.21%)
Sep 27, 2006 21.65 21.65 21.50 21.50 500 +0.10(+0.47%)
Sep 26, 2006 21.75 21.75 21.40 21.40 900 -0.35(-1.61%)
Sep 25, 2006 21.75 21.75 21.75 21.75 200 +0.25(+1.16%)
Sep 22, 2006 21.38 21.50 21.38 21.50 200 -0.13(-0.60%)
Sep 21, 2006 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Sep 20, 2006 21.88 22.10 21.43 21.63 5,000 +0.00(+0.00%)
Sep 19, 2006 23.22 23.22 21.63 21.63 2,800 -1.84(-7.84%)
Sep 18, 2006 23.47 23.47 23.47 23.47 200 +0.06(+0.25%)
Sep 15, 2006 23.65 23.65 23.31 23.41 400 +0.01(+0.05%)
Sep 14, 2006 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
Sep 13, 2006 23.45 23.45 23.40 23.40 400 -0.25(-1.06%)
Sep 12, 2006 22.45 23.65 22.45 23.65 900 +1.45(+6.53%)
Sep 11, 2006 22.18 22.20 22.18 22.20 300 +0.25(+1.14%)
Sep 08, 2006 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Sep 06, 2006 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Sep 05, 2006 21.70 21.95 21.70 21.95 200 +0.09(+0.41%)
Sep 01, 2006 21.53 21.88 21.53 21.86 1,100 +0.32(+1.49%)
Aug 31, 2006 21.54 21.54 21.54 21.54 200 +0.25(+1.17%)
Aug 30, 2006 21.03 21.30 21.03 21.29 1,200 +0.49(+2.36%)
Aug 29, 2006 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Aug 28, 2006 20.45 20.80 20.45 20.80 65,100 +0.50(+2.46%)
Aug 25, 2006 20.30 20.68 20.25 20.30 121,300 +0.00(+0.00%)
Aug 24, 2006 20.30 20.59 20.30 20.30 80,600 -0.25(-1.22%)
Aug 23, 2006 20.57 20.57 20.55 20.55 900 -0.20(-0.96%)
Aug 22, 2006 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Aug 21, 2006 20.75 20.75 20.75 20.75 500 -0.25(-1.19%)
Aug 18, 2006 21.03 21.03 21.00 21.00 700 -0.28(-1.32%)
Aug 17, 2006 21.49 21.75 21.27 21.28 6,100 +0.03(+0.14%)
Aug 16, 2006 21.00 21.25 20.84 21.25 900 +0.45(+2.16%)
Aug 15, 2006 21.06 21.07 20.80 20.80 1,700 -0.01(-0.05%)
Aug 14, 2006 21.05 21.16 20.80 20.81 3,700 -0.34(-1.61%)
Aug 11, 2006 21.25 21.25 21.15 21.15 200 -0.35(-1.63%)
Aug 10, 2006 21.50 21.55 21.35 21.50 3,000 -0.25(-1.15%)
Aug 09, 2006 21.75 21.76 21.75 21.75 800 -0.07(-0.32%)
Aug 08, 2006 21.82 21.82 21.82 21.82 400 +0.12(+0.55%)
Aug 07, 2006 21.45 21.70 21.45 21.70 1,000 -0.01(-0.05%)
Aug 04, 2006 22.50 22.50 21.70 21.71 700 -0.19(-0.87%)
Aug 03, 2006 21.40 21.90 21.40 21.90 1,800 +0.49(+2.29%)
Aug 02, 2006 21.41 21.41 21.41 21.41 100 +0.06(+0.28%)
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.