Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Dec 30, 2004 19.29 19.35 19.20 19.35 1,267 -0.20(-1.02%)
Dec 29, 2004 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Dec 28, 2004 19.39 19.55 19.39 19.55 1,498 +0.33(+1.72%)
Dec 27, 2004 19.35 19.35 19.22 19.22 806 -0.26(-1.34%)
Dec 23, 2004 19.48 19.48 19.48 19.48 2,650 -0.13(-0.66%)
Dec 22, 2004 19.61 19.61 19.52 19.61 806 +0.17(+0.89%)
Dec 21, 2004 18.96 19.44 18.96 19.44 6,223 +0.65(+3.46%)
Dec 20, 2004 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Dec 17, 2004 18.79 18.79 18.79 18.79 691 -0.04(-0.23%)
Dec 16, 2004 18.84 18.84 18.34 18.83 6,799 -0.08(-0.41%)
Dec 15, 2004 18.91 18.91 18.91 18.91 576 -0.12(-0.64%)
Dec 14, 2004 18.92 19.03 18.92 19.03 2,996 +0.11(+0.60%)
Dec 13, 2004 18.53 18.92 18.22 18.92 9,795 +0.22(+1.16%)
Dec 10, 2004 18.70 18.70 18.70 18.70 115 -0.10(-0.51%)
Dec 09, 2004 18.82 18.82 18.66 18.79 2,996 -0.11(-0.60%)
Dec 08, 2004 18.63 18.93 18.61 18.91 5,070 +0.43(+2.30%)
Dec 07, 2004 19.13 19.13 18.48 18.48 3,918 -0.51(-2.70%)
Dec 06, 2004 18.99 18.99 18.99 18.99 0 +0.00(+0.00%)
Dec 03, 2004 19.30 19.31 18.99 18.99 1,152 -0.26(-1.35%)
Dec 02, 2004 19.18 19.26 19.09 19.25 3,226 +0.07(+0.36%)
Dec 01, 2004 19.05 19.26 19.05 19.19 120,084 +0.14(+0.73%)
Nov 30, 2004 19.18 19.18 18.96 19.05 8,182 -0.14(-0.72%)
Nov 29, 2004 19.18 19.19 19.09 19.19 7,375 +0.12(+0.64%)
Nov 26, 2004 18.87 19.06 18.87 19.06 3,572 +0.16(+0.83%)
Nov 24, 2004 18.40 18.91 18.40 18.91 7,029 -0.02(-0.09%)
Nov 23, 2004 18.40 18.93 18.30 18.93 7,721 +0.62(+3.41%)
Nov 22, 2004 18.35 18.35 18.00 18.30 6,568 +0.08(+0.43%)
Nov 19, 2004 18.22 18.22 18.22 18.22 576 +0.00(+0.00%)
Nov 18, 2004 18.14 18.22 18.01 18.22 3,572 +0.43(+2.44%)
Nov 17, 2004 17.53 17.79 17.53 17.79 691 +0.43(+2.50%)
Nov 16, 2004 17.31 17.36 17.27 17.35 3,457 +0.26(+1.52%)
Nov 15, 2004 17.09 17.09 17.09 17.09 0 +0.00(+0.00%)
Nov 12, 2004 17.08 17.09 17.08 17.09 2,304 +0.17(+1.03%)
Nov 11, 2004 17.05 17.22 16.92 16.92 11,524 -0.30(-1.76%)
Nov 10, 2004 17.35 17.90 17.09 17.22 11,178 +0.09(+0.51%)
Nov 09, 2004 17.35 17.44 17.14 17.14 16,479 -0.01(-0.05%)
Nov 08, 2004 17.02 17.88 17.02 17.15 16,940 -0.12(-0.70%)
Nov 05, 2004 17.54 17.54 17.17 17.27 7,260 -0.25(-1.44%)
Nov 04, 2004 17.34 17.70 17.22 17.52 9,450 +0.30(+1.71%)
Nov 03, 2004 17.35 17.41 17.14 17.22 5,992 -0.06(-0.35%)
Nov 02, 2004 17.04 17.29 17.04 17.29 1,037 -0.07(-0.40%)
Nov 01, 2004 17.40 17.40 17.35 17.35 2,304 -0.26(-1.48%)
Oct 29, 2004 17.96 17.96 17.35 17.61 5,877 -0.20(-1.12%)
Oct 28, 2004 18.22 18.34 17.81 17.81 5,070 -0.15(-0.82%)
Oct 27, 2004 17.90 17.96 17.88 17.96 806 +0.24(+1.37%)
Oct 26, 2004 17.47 17.72 17.47 17.72 1,382 +0.22(+1.24%)
Oct 25, 2004 17.79 17.79 17.33 17.50 4,033 -0.07(-0.39%)
Oct 22, 2004 18.01 18.01 17.57 17.57 921 -0.65(-3.57%)
Oct 21, 2004 17.79 18.22 17.79 18.22 4,609 +0.43(+2.44%)
Oct 20, 2004 17.79 17.79 17.79 17.79 460 -0.11(-0.63%)
Oct 19, 2004 18.14 18.27 17.81 17.90 2,650 +0.11(+0.63%)
Oct 18, 2004 18.37 18.37 17.79 17.79 691 -0.39(-2.15%)
Oct 15, 2004 18.01 18.31 18.01 18.18 921 +0.39(+2.19%)
Oct 14, 2004 17.79 17.79 17.79 17.79 1,037 -0.43(-2.33%)
Oct 13, 2004 18.21 18.21 18.21 18.21 115 -0.16(-0.90%)
Oct 12, 2004 18.05 18.38 18.05 18.38 6,107 +0.29(+1.58%)
Oct 11, 2004 17.86 18.20 17.86 18.09 1,959 +0.47(+2.66%)
Oct 08, 2004 18.34 18.34 17.62 17.62 2,304 -0.87(-4.69%)
Oct 07, 2004 18.49 18.49 18.49 18.49 1,037 +0.00(+0.00%)
Oct 06, 2004 17.92 19.22 17.92 18.49 5,531 +0.92(+5.23%)
Oct 05, 2004 17.57 17.57 17.57 17.57 0 +0.00(+0.00%)
Oct 04, 2004 17.57 17.57 17.57 17.57 576 +0.36(+2.07%)
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.