Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 22.75 23.58 22.75 23.14 2,155 -0.04(-0.19%)
May 28, 2002 23.19 23.19 23.19 23.19 0 +0.00(+0.00%)
May 27, 2002 23.19 23.19 23.19 23.19 113 +0.00(+0.00%)
May 24, 2002 23.19 23.19 23.19 23.19 113 +0.08(+0.34%)
May 23, 2002 22.99 23.11 22.99 23.11 34,028 +0.18(+0.77%)
May 22, 2002 22.92 22.93 22.92 22.93 1,134 -0.12(-0.54%)
May 21, 2002 23.49 23.50 23.05 23.05 5,331 -0.48(-2.06%)
May 20, 2002 23.54 23.54 23.54 23.54 0 +0.00(+0.00%)
May 17, 2002 23.45 23.54 23.45 23.54 2,608 -0.09(-0.37%)
May 16, 2002 23.63 23.63 23.63 23.63 113 -0.26(-1.11%)
May 15, 2002 23.89 23.89 23.89 23.89 0 +0.00(+0.00%)
May 14, 2002 23.89 23.89 23.89 23.89 340 +0.18(+0.74%)
May 13, 2002 23.54 23.72 23.49 23.72 1,474 +0.04(+0.19%)
May 10, 2002 23.72 23.72 23.67 23.67 907 -0.13(-0.56%)
May 09, 2002 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
May 08, 2002 23.98 23.98 23.80 23.80 2,608 -0.22(-0.92%)
May 07, 2002 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
May 06, 2002 24.16 24.16 24.02 24.02 567 -0.22(-0.91%)
May 03, 2002 23.36 24.24 23.36 24.24 3,402 +1.32(+5.77%)
May 02, 2002 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
May 01, 2002 22.92 22.92 22.92 22.92 226 +0.44(+1.96%)
Apr 30, 2002 21.82 22.48 21.82 22.48 1,928 +0.88(+4.08%)
Apr 29, 2002 21.38 21.60 21.38 21.60 1,134 +0.48(+2.30%)
Apr 26, 2002 21.11 21.11 21.11 21.11 113 +0.22(+1.05%)
Apr 25, 2002 20.59 20.89 20.59 20.89 680 +0.40(+1.94%)
Apr 24, 2002 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Apr 23, 2002 20.63 20.63 20.50 20.50 90,743 -0.31(-1.48%)
Apr 22, 2002 21.16 21.16 20.81 20.81 1,928 -0.35(-1.67%)
Apr 19, 2002 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Apr 18, 2002 20.94 21.16 20.94 21.16 1,701 +0.44(+2.13%)
Apr 17, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Apr 16, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Apr 15, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Apr 12, 2002 20.72 20.72 20.72 20.72 113,429 +0.44(+2.17%)
Apr 11, 2002 19.75 20.28 19.75 20.28 1,020 +0.66(+3.37%)
Apr 10, 2002 19.70 19.70 19.62 19.62 4,310 +0.17(+0.86%)
Apr 09, 2002 19.45 19.45 19.45 19.45 113 +0.13(+0.68%)
Apr 08, 2002 19.32 19.32 19.32 19.32 113 +0.05(+0.27%)
Apr 05, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Apr 04, 2002 18.87 19.26 18.87 19.26 4,310 +0.22(+1.16%)
Apr 03, 2002 19.04 19.04 19.04 19.04 0 +0.00(+0.00%)
Apr 02, 2002 19.09 19.09 18.95 19.04 1,814 -0.13(-0.69%)
Apr 01, 2002 19.40 19.40 19.17 19.17 4,650 -0.26(-1.36%)
Mar 29, 2002 17.19 19.62 17.19 19.44 12,023 +0.00(+0.00%)
Mar 28, 2002 17.19 19.62 17.19 19.44 12,023 +2.55(+15.08%)
Mar 27, 2002 16.40 16.89 16.40 16.89 567 +0.14(+0.84%)
Mar 26, 2002 16.75 16.75 16.75 16.75 1,134 +0.35(+2.15%)
Mar 25, 2002 16.40 16.40 16.40 16.40 1,134 +0.44(+2.76%)
Mar 22, 2002 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Mar 21, 2002 15.96 15.96 15.96 15.96 567 -0.13(-0.82%)
Mar 20, 2002 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Mar 19, 2002 16.75 16.75 16.09 16.09 2,268 -0.22(-1.35%)
Mar 18, 2002 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Mar 15, 2002 16.31 16.31 16.31 16.31 11,342 +0.00(+0.00%)
Mar 14, 2002 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Mar 13, 2002 16.31 16.31 16.23 16.31 2,155 +0.00(+0.00%)
Mar 12, 2002 15.21 16.31 15.16 16.31 6,919 +1.50(+10.12%)
Mar 11, 2002 14.81 14.81 14.81 14.81 226 +0.04(+0.30%)
Mar 08, 2002 14.77 14.77 14.77 14.77 1,134 -0.22(-1.47%)
Mar 07, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Mar 06, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Mar 05, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Mar 04, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
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.