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 (%)
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%)
Aug 01, 2006 21.50 21.50 21.25 21.35 2,700 -0.65(-2.95%)
Jul 31, 2006 22.00 22.00 21.90 22.00 1,200 -0.15(-0.68%)
Jul 28, 2006 22.32 22.32 22.00 22.15 3,800 +0.08(+0.36%)
Jul 27, 2006 23.52 23.52 22.07 22.07 5,800 -1.93(-8.04%)
Jul 26, 2006 24.00 24.00 24.00 24.00 200 -0.64(-2.60%)
Jul 25, 2006 24.00 24.83 24.00 24.64 3,900 +1.11(+4.72%)
Jul 24, 2006 22.60 23.70 22.60 23.53 2,900 +1.42(+6.42%)
Jul 21, 2006 22.90 22.90 22.11 22.11 500 -1.04(-4.49%)
Jul 20, 2006 23.64 23.64 23.15 23.15 500 -0.74(-3.10%)
Jul 19, 2006 23.28 23.89 23.28 23.89 2,200 +0.86(+3.73%)
Jul 18, 2006 23.15 23.25 23.00 23.03 1,800 +0.11(+0.48%)
Jul 17, 2006 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jul 14, 2006 22.75 22.92 22.75 22.92 400 -0.08(-0.35%)
Jul 13, 2006 23.01 23.01 23.00 23.00 300 -0.16(-0.69%)
Jul 12, 2006 23.40 23.40 23.16 23.16 200 -0.35(-1.49%)
Jul 11, 2006 23.86 23.86 23.31 23.51 1,100 -0.59(-2.45%)
Jul 10, 2006 23.60 24.12 23.60 24.10 3,000 +0.31(+1.30%)
Jul 07, 2006 23.79 23.79 23.79 23.79 0 +0.00(+0.00%)
Jul 06, 2006 23.65 24.29 23.65 23.79 2,900 +0.39(+1.67%)
Jul 05, 2006 23.95 23.95 23.40 23.40 500 -0.81(-3.35%)
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.