Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 18.11 18.11 18.11 18.11 0 +0.00(+0.00%)
Jan 29, 2004 17.89 18.11 17.89 18.11 1,384 +0.35(+1.95%)
Jan 28, 2004 17.98 17.98 17.76 17.76 2,192 -0.23(-1.30%)
Jan 27, 2004 18.00 18.00 18.00 18.00 1,038 -0.11(-0.62%)
Jan 26, 2004 18.11 18.11 18.11 18.11 230 +0.13(+0.72%)
Jan 23, 2004 17.98 17.98 17.98 17.98 923 +0.22(+1.22%)
Jan 22, 2004 17.89 17.89 17.76 17.76 461 -0.26(-1.44%)
Jan 21, 2004 17.76 18.02 17.76 18.02 1,269 +0.43(+2.46%)
Jan 20, 2004 17.59 17.59 17.59 17.59 115 +0.13(+0.74%)
Jan 16, 2004 17.46 17.46 17.46 17.46 115 +0.13(+0.75%)
Jan 15, 2004 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Jan 14, 2004 17.33 17.33 17.20 17.33 923 +0.22(+1.27%)
Jan 13, 2004 17.11 17.11 17.11 17.11 115 +0.13(+0.77%)
Jan 12, 2004 16.77 16.98 16.77 16.98 577 +0.35(+2.08%)
Jan 09, 2004 16.72 16.81 16.59 16.64 1,384 +0.04(+0.26%)
Jan 08, 2004 16.29 16.59 16.29 16.59 3,577 +0.56(+3.51%)
Jan 07, 2004 16.03 16.03 16.03 16.03 577 -0.22(-1.33%)
Jan 05, 2004 16.12 16.25 16.12 16.25 461 +0.21(+1.30%)
Jan 02, 2004 16.03 16.04 16.03 16.04 1,384 +0.02(+0.11%)
Dec 31, 2003 16.33 16.33 16.02 16.02 1,615 -0.31(-1.91%)
Dec 30, 2003 16.33 16.33 16.33 16.33 461 +0.00(+0.00%)
Dec 29, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Dec 26, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Dec 24, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Dec 23, 2003 16.33 16.33 16.33 16.33 115 -0.04(-0.26%)
Dec 22, 2003 16.38 16.38 16.38 16.38 0 +0.00(+0.00%)
Dec 19, 2003 16.20 16.38 16.20 16.38 2,769 -0.26(-1.56%)
Dec 18, 2003 16.64 16.64 16.64 16.64 115 -0.17(-1.03%)
Dec 17, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Dec 16, 2003 16.94 16.94 16.81 16.81 923 -0.17(-1.02%)
Dec 15, 2003 16.98 16.98 16.98 16.98 0 +0.00(+0.00%)
Dec 12, 2003 16.81 16.98 16.81 16.98 1,384 +0.30(+1.82%)
Dec 11, 2003 16.68 16.68 16.68 16.68 115 +0.13(+0.79%)
Dec 10, 2003 16.55 16.55 16.55 16.55 923 -0.35(-2.05%)
Dec 09, 2003 16.90 16.90 16.90 16.90 0 +0.09(+0.52%)
Dec 08, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Dec 05, 2003 16.81 16.81 16.81 16.81 230 -0.22(-1.27%)
Dec 04, 2003 17.03 17.03 17.03 17.03 230 -0.17(-1.01%)
Dec 03, 2003 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Dec 02, 2003 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Dec 01, 2003 17.36 17.36 17.20 17.20 1,615 -0.13(-0.75%)
Nov 28, 2003 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Nov 26, 2003 17.33 17.33 17.33 17.33 0 +0.43(+2.56%)
Nov 25, 2003 16.90 16.90 16.90 16.90 230 +0.17(+1.04%)
Nov 24, 2003 16.46 16.72 16.46 16.72 923 +0.00(+0.00%)
Nov 21, 2003 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Nov 20, 2003 16.72 16.72 16.72 16.72 115 +0.48(+2.93%)
Nov 19, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 18, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 17, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 14, 2003 16.90 16.90 16.25 16.25 1,154 -0.87(-5.06%)
Nov 13, 2003 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Nov 12, 2003 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Nov 11, 2003 17.11 17.11 17.11 17.11 230 -0.87(-4.82%)
Nov 10, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 07, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 06, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 05, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 04, 2003 17.98 17.98 17.98 17.98 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.