Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.05%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Jan 29, 2004 18.23 18.45 18.23 18.45 1,359 +0.35(+1.95%)
Jan 28, 2004 18.32 18.32 18.10 18.10 2,152 -0.24(-1.30%)
Jan 27, 2004 18.34 18.34 18.34 18.34 1,019 -0.11(-0.62%)
Jan 26, 2004 18.45 18.45 18.45 18.45 226 +0.13(+0.72%)
Jan 23, 2004 18.32 18.32 18.32 18.32 906 +0.22(+1.22%)
Jan 22, 2004 18.23 18.23 18.10 18.10 453 -0.26(-1.44%)
Jan 21, 2004 18.10 18.36 18.10 18.36 1,246 +0.44(+2.46%)
Jan 20, 2004 17.92 17.92 17.92 17.92 113 +0.13(+0.74%)
Jan 16, 2004 17.79 17.79 17.79 17.79 113 +0.13(+0.75%)
Jan 15, 2004 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Jan 14, 2004 17.66 17.66 17.52 17.66 906 +0.22(+1.27%)
Jan 13, 2004 17.44 17.44 17.44 17.44 113 +0.13(+0.77%)
Jan 12, 2004 17.08 17.30 17.08 17.30 566 +0.35(+2.08%)
Jan 09, 2004 17.04 17.13 16.91 16.95 1,359 +0.04(+0.26%)
Jan 08, 2004 16.60 16.91 16.60 16.91 3,511 +0.57(+3.51%)
Jan 07, 2004 16.33 16.33 16.33 16.33 566 -0.22(-1.33%)
Jan 05, 2004 16.42 16.55 16.42 16.55 453 +0.21(+1.30%)
Jan 02, 2004 16.33 16.34 16.33 16.34 1,359 +0.02(+0.11%)
Dec 31, 2003 16.64 16.64 16.32 16.32 1,585 -0.32(-1.91%)
Dec 30, 2003 16.64 16.64 16.64 16.64 453 +0.00(+0.00%)
Dec 29, 2003 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Dec 26, 2003 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Dec 24, 2003 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Dec 23, 2003 16.64 16.64 16.64 16.64 113 -0.04(-0.26%)
Dec 22, 2003 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Dec 19, 2003 16.51 16.69 16.51 16.69 2,718 -0.26(-1.56%)
Dec 18, 2003 16.95 16.95 16.95 16.95 113 -0.18(-1.03%)
Dec 17, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Dec 16, 2003 17.26 17.26 17.13 17.13 906 -0.18(-1.02%)
Dec 15, 2003 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 12, 2003 17.13 17.30 17.13 17.30 1,359 +0.31(+1.82%)
Dec 11, 2003 16.99 16.99 16.99 16.99 113 +0.13(+0.79%)
Dec 10, 2003 16.86 16.86 16.86 16.86 906 -0.35(-2.05%)
Dec 09, 2003 17.21 17.21 17.21 17.21 0 +0.09(+0.52%)
Dec 08, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Dec 05, 2003 17.13 17.13 17.13 17.13 226 -0.22(-1.27%)
Dec 04, 2003 17.35 17.35 17.35 17.35 226 -0.18(-1.01%)
Dec 03, 2003 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
Dec 02, 2003 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
Dec 01, 2003 17.68 17.68 17.52 17.52 1,585 -0.13(-0.75%)
Nov 28, 2003 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Nov 26, 2003 17.66 17.66 17.66 17.66 0 +0.44(+2.56%)
Nov 25, 2003 17.21 17.21 17.21 17.21 226 +0.18(+1.04%)
Nov 24, 2003 16.77 17.04 16.77 17.04 906 +0.00(+0.00%)
Nov 21, 2003 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Nov 20, 2003 17.04 17.04 17.04 17.04 113 +0.49(+2.93%)
Nov 19, 2003 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 18, 2003 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 17, 2003 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 14, 2003 17.21 17.21 16.55 16.55 1,132 -0.88(-5.06%)
Nov 13, 2003 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Nov 12, 2003 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Nov 11, 2003 17.44 17.44 17.44 17.44 226 -0.88(-4.82%)
Nov 10, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Nov 07, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Nov 06, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Nov 05, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Nov 04, 2003 18.32 18.32 18.32 18.32 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.