Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 18.27 18.27 17.66 17.92 5,777 -0.20(-1.12%)
Oct 28, 2004 18.54 18.65 18.12 18.12 4,984 -0.15(-0.82%)
Oct 27, 2004 18.21 18.27 18.19 18.27 792 +0.25(+1.37%)
Oct 26, 2004 17.77 18.03 17.77 18.03 1,359 +0.22(+1.24%)
Oct 25, 2004 18.10 18.10 17.63 17.81 3,964 -0.07(-0.39%)
Oct 22, 2004 18.32 18.32 17.88 17.88 906 -0.66(-3.57%)
Oct 21, 2004 18.10 18.54 18.10 18.54 4,530 +0.44(+2.44%)
Oct 20, 2004 18.10 18.10 18.10 18.10 453 -0.11(-0.63%)
Oct 19, 2004 18.45 18.58 18.12 18.21 2,605 +0.11(+0.63%)
Oct 18, 2004 18.69 18.69 18.10 18.10 679 -0.40(-2.15%)
Oct 15, 2004 18.32 18.63 18.32 18.49 906 +0.40(+2.20%)
Oct 14, 2004 18.10 18.10 18.10 18.10 1,019 -0.43(-2.33%)
Oct 13, 2004 18.53 18.53 18.53 18.53 113 -0.17(-0.90%)
Oct 12, 2004 18.36 18.70 18.36 18.70 6,003 +0.29(+1.58%)
Oct 11, 2004 18.17 18.52 18.17 18.41 1,925 +0.48(+2.66%)
Oct 08, 2004 18.66 18.66 17.93 17.93 2,265 -0.88(-4.69%)
Oct 07, 2004 18.81 18.81 18.81 18.81 1,019 +0.00(+0.00%)
Oct 06, 2004 18.23 19.55 18.23 18.81 5,437 +0.94(+5.23%)
Oct 05, 2004 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Oct 04, 2004 17.88 17.88 17.88 17.88 566 +0.36(+2.07%)
Oct 01, 2004 17.52 17.52 17.52 17.52 226 -0.04(-0.20%)
Sep 30, 2004 17.21 17.55 17.21 17.55 1,359 +0.56(+3.27%)
Sep 29, 2004 16.86 16.99 16.55 16.99 8,155 +0.00(+0.00%)
Sep 28, 2004 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Sep 27, 2004 16.99 16.99 16.99 16.99 566 -0.04(-0.21%)
Sep 24, 2004 16.90 17.17 16.90 17.03 2,831 +0.00(+0.00%)
Sep 23, 2004 17.02 17.03 17.02 17.03 792 -0.11(-0.62%)
Sep 22, 2004 17.14 17.14 17.14 17.14 113 -0.19(-1.07%)
Sep 21, 2004 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Sep 20, 2004 17.35 17.35 17.32 17.32 1,812 -0.04(-0.25%)
Sep 17, 2004 17.36 17.36 17.36 17.36 453 +0.15(+0.87%)
Sep 16, 2004 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Sep 15, 2004 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Sep 14, 2004 17.08 17.21 17.08 17.21 792 +0.35(+2.09%)
Sep 13, 2004 16.77 17.10 16.69 16.86 4,077 -0.62(-3.53%)
Sep 10, 2004 17.48 17.48 17.48 17.48 679 -0.27(-1.54%)
Sep 09, 2004 17.69 17.75 17.69 17.75 1,472 -0.06(-0.35%)
Sep 08, 2004 17.82 17.82 17.82 17.82 226 +0.18(+1.00%)
Sep 07, 2004 17.64 17.64 17.64 17.64 453 +0.22(+1.27%)
Sep 03, 2004 17.26 17.42 17.26 17.42 453 +0.29(+1.70%)
Sep 02, 2004 16.69 17.13 16.69 17.13 5,437 +0.54(+3.25%)
Sep 01, 2004 16.67 16.69 16.59 16.59 1,472 -0.10(-0.58%)
Aug 31, 2004 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Aug 30, 2004 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Aug 27, 2004 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Aug 26, 2004 16.69 16.69 16.69 16.69 679 +0.17(+1.02%)
Aug 25, 2004 16.39 16.58 16.36 16.52 10,194 +0.14(+0.86%)
Aug 24, 2004 16.38 16.38 16.38 16.38 0 +0.00(+0.00%)
Aug 23, 2004 16.38 16.38 16.38 16.38 226 -0.18(-1.07%)
Aug 20, 2004 15.91 16.55 15.91 16.55 3,964 +0.66(+4.17%)
Aug 19, 2004 15.85 15.89 15.85 15.89 1,699 +0.13(+0.84%)
Aug 18, 2004 15.75 15.76 15.75 15.76 792 +0.13(+0.85%)
Aug 17, 2004 15.89 15.89 15.63 15.63 2,378 -8.48(-35.19%)
Aug 13, 2004 24.46 24.46 24.11 24.11 1,359 -0.34(-1.41%)
Aug 12, 2004 24.63 24.63 24.45 24.45 566 +0.04(+0.18%)
Aug 11, 2004 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Aug 10, 2004 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Aug 09, 2004 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Aug 06, 2004 24.54 24.59 24.19 24.41 2,265 -0.31(-1.25%)
Aug 05, 2004 24.79 24.79 24.72 24.72 453 -0.25(-0.99%)
Aug 04, 2004 24.83 24.97 24.70 24.97 906 -0.04(-0.18%)
Aug 03, 2004 25.11 25.54 24.94 25.01 5,323 -0.06(-0.25%)
Aug 02, 2004 26.25 26.25 24.90 25.07 3,738 -1.40(-5.30%)
Jul 30, 2004 25.64 26.71 25.64 26.48 2,152 +1.00(+3.92%)
Jul 29, 2004 25.47 25.61 25.47 25.48 679 +0.15(+0.59%)
Jul 28, 2004 25.77 25.77 25.33 25.33 1,699 -0.62(-2.38%)
Jul 27, 2004 25.66 25.95 25.66 25.95 906 +0.46(+1.80%)
Jul 26, 2004 25.34 25.50 25.19 25.49 4,870 +0.33(+1.30%)
Jul 23, 2004 25.91 25.91 25.16 25.16 1,925 -0.97(-3.72%)
Jul 22, 2004 26.67 26.67 26.13 26.13 2,605 -0.72(-2.66%)
Jul 21, 2004 27.46 27.46 26.85 26.85 906 -0.61(-2.22%)
Jul 20, 2004 27.47 27.47 27.46 27.46 566 -0.03(-0.10%)
Jul 19, 2004 27.59 27.59 27.47 27.48 906 -0.12(-0.45%)
Jul 16, 2004 27.61 27.78 27.61 27.61 566 +0.00(+0.00%)
Jul 15, 2004 27.95 27.95 27.61 27.61 2,265 +0.23(+0.84%)
Jul 14, 2004 27.38 27.38 27.38 27.38 679 -0.04(-0.16%)
Jul 13, 2004 27.21 27.42 27.20 27.42 1,019 +0.34(+1.27%)
Jul 12, 2004 27.08 27.08 27.08 27.08 113 -0.04(-0.13%)
Jul 09, 2004 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
Jul 08, 2004 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
Jul 07, 2004 27.37 27.37 27.11 27.11 2,378 +0.18(+0.66%)
Jul 06, 2004 26.51 26.93 26.51 26.93 1,246 +0.25(+0.93%)
Jul 02, 2004 26.88 26.88 26.55 26.69 1,359 -0.28(-1.05%)
Jul 01, 2004 26.69 26.98 26.24 26.97 2,378 +0.28(+1.06%)
Jun 30, 2004 26.18 26.69 26.18 26.69 1,019 +0.68(+2.61%)
Jun 29, 2004 25.34 26.01 25.34 26.01 4,417 +1.02(+4.10%)
Jun 28, 2004 24.28 24.98 24.28 24.98 3,171 +0.84(+3.47%)
Jun 25, 2004 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Jun 24, 2004 24.14 24.14 24.14 24.14 226 -0.13(-0.55%)
Jun 23, 2004 23.72 24.28 23.72 24.28 2,265 +0.69(+2.92%)
Jun 22, 2004 23.72 23.72 23.59 23.59 1,246 -0.13(-0.56%)
Jun 21, 2004 23.72 23.72 23.72 23.72 1,359 +0.33(+1.40%)
Jun 18, 2004 24.54 24.54 23.39 23.39 22,881 -1.46(-5.86%)
Jun 17, 2004 24.85 24.85 24.85 24.85 1,132 +0.13(+0.54%)
Jun 16, 2004 24.54 24.87 24.54 24.72 2,718 +0.18(+0.72%)
Jun 15, 2004 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jun 14, 2004 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jun 10, 2004 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jun 09, 2004 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jun 08, 2004 24.54 24.54 24.54 24.54 2,265 +0.04(+0.18%)
Jun 07, 2004 24.63 24.63 24.50 24.50 792 -0.05(-0.22%)
Jun 04, 2004 24.55 24.55 24.42 24.55 2,945 +0.00(+0.00%)
Jun 03, 2004 24.76 24.76 24.54 24.55 2,945 -0.34(-1.38%)
Jun 02, 2004 24.28 25.16 24.28 24.90 4,304 +0.74(+3.07%)
Jun 01, 2004 23.60 24.15 23.60 24.15 1,472 +0.67(+2.86%)
May 28, 2004 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
May 27, 2004 22.73 23.48 22.73 23.48 3,851 +1.41(+6.40%)
May 26, 2004 23.35 23.35 22.07 22.07 6,683 -1.15(-4.94%)
May 25, 2004 22.38 23.22 22.38 23.22 1,019 +0.97(+4.37%)
May 24, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
May 21, 2004 22.25 22.25 22.25 22.25 113 +0.13(+0.60%)
May 20, 2004 22.11 22.11 22.11 22.11 113 -0.13(-0.60%)
May 19, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
May 18, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
May 17, 2004 22.38 22.51 22.25 22.25 3,851 -0.28(-1.25%)
May 14, 2004 22.29 22.56 22.20 22.53 2,152 +0.24(+1.07%)
May 13, 2004 22.30 22.30 22.29 22.29 1,699 +0.13(+0.60%)
May 12, 2004 22.07 22.16 22.07 22.16 1,132 +0.09(+0.40%)
May 11, 2004 21.84 22.07 21.84 22.07 2,038 +0.44(+2.04%)
May 10, 2004 21.63 21.63 21.63 21.63 1,019 -0.35(-1.61%)
May 07, 2004 22.07 22.07 21.98 21.98 1,812 +0.09(+0.40%)
May 06, 2004 21.89 21.89 21.89 21.89 906 -0.18(-0.80%)
May 05, 2004 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
May 04, 2004 23.62 23.62 22.07 22.07 8,722 -1.54(-6.54%)
May 03, 2004 22.64 23.62 22.64 23.62 5,437 +1.10(+4.90%)
Apr 30, 2004 22.95 22.95 22.51 22.51 1,472 -0.26(-1.16%)
Apr 29, 2004 22.95 22.95 22.78 22.78 2,038 -0.18(-0.77%)
Apr 28, 2004 21.41 23.13 21.41 22.95 9,061 +1.90(+9.01%)
Apr 27, 2004 18.94 21.19 18.94 21.05 11,667 +2.30(+12.24%)
Apr 26, 2004 18.94 18.94 18.76 18.76 792 -0.31(-1.62%)
Apr 23, 2004 19.07 19.07 19.07 19.07 226 -0.13(-0.69%)
Apr 22, 2004 19.02 19.20 18.98 19.20 3,511 +0.31(+1.64%)
Apr 21, 2004 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
Apr 20, 2004 18.76 18.89 18.76 18.89 1,246 +0.22(+1.18%)
Apr 19, 2004 18.67 18.67 18.67 18.67 453 -0.13(-0.70%)
Apr 16, 2004 18.76 18.85 18.76 18.80 1,246 +0.26(+1.43%)
Apr 15, 2004 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Apr 14, 2004 18.54 18.54 18.54 18.54 1,699 -0.13(-0.71%)
Apr 13, 2004 18.85 18.85 18.67 18.67 679 -0.31(-1.63%)
Apr 12, 2004 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Apr 08, 2004 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Apr 07, 2004 18.98 18.98 18.98 18.98 453 +0.13(+0.70%)
Apr 06, 2004 18.85 18.85 18.85 18.85 566 +0.00(+0.00%)
Apr 05, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Apr 02, 2004 18.85 18.85 18.85 18.85 792 +0.09(+0.47%)
Apr 01, 2004 19.33 19.51 18.54 18.76 8,608 -0.44(-2.30%)
Mar 31, 2004 19.20 19.42 19.20 19.20 1,812 +0.00(+0.00%)
Mar 30, 2004 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Mar 29, 2004 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Mar 26, 2004 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Mar 25, 2004 19.42 19.42 19.20 19.20 2,831 +0.22(+1.16%)
Mar 24, 2004 19.11 19.11 18.98 18.98 453 -0.31(-1.60%)
Mar 23, 2004 19.29 19.29 19.29 19.29 113 -0.13(-0.68%)
Mar 22, 2004 19.60 19.60 19.42 19.42 2,945 -0.35(-1.79%)
Mar 19, 2004 19.77 19.77 19.77 19.77 226 +0.00(+0.00%)
Mar 18, 2004 19.77 19.77 19.77 19.77 113 +0.13(+0.67%)
Mar 17, 2004 19.42 19.64 19.42 19.64 453 +0.44(+2.30%)
Mar 16, 2004 19.29 19.29 19.07 19.20 792 -0.26(-1.36%)
Mar 15, 2004 19.42 19.47 19.20 19.47 4,984 +0.04(+0.23%)
Mar 12, 2004 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
Mar 11, 2004 19.25 19.51 19.16 19.42 3,284 +0.00(+0.00%)
Mar 10, 2004 19.42 19.55 19.42 19.42 1,699 -0.13(-0.68%)
Mar 09, 2004 19.42 19.55 19.42 19.55 453 +0.13(+0.68%)
Mar 08, 2004 19.51 19.51 19.42 19.42 1,246 -0.22(-1.12%)
Mar 05, 2004 19.39 19.64 19.39 19.64 1,699 +0.39(+2.02%)
Mar 04, 2004 18.94 19.25 18.94 19.25 2,265 +0.45(+2.39%)
Mar 03, 2004 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 02, 2004 18.80 18.80 18.80 18.80 226 -0.18(-0.93%)
Mar 01, 2004 19.02 19.11 18.54 18.98 3,964 +0.31(+1.65%)
Feb 27, 2004 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Feb 26, 2004 18.67 18.67 18.67 18.67 226 +0.13(+0.71%)
Feb 25, 2004 18.58 18.72 18.54 18.54 4,304 +0.09(+0.48%)
Feb 24, 2004 18.55 18.58 18.45 18.45 906 +0.04(+0.19%)
Feb 23, 2004 18.96 18.96 18.42 18.42 3,398 -0.65(-3.43%)
Feb 20, 2004 19.00 19.22 19.00 19.07 1,132 -0.11(-0.55%)
Feb 19, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Feb 18, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Feb 17, 2004 19.20 19.20 19.17 19.17 226 +0.11(+0.56%)
Feb 13, 2004 19.16 19.16 19.07 19.07 226 -0.22(-1.14%)
Feb 12, 2004 19.29 19.29 19.29 19.29 113 -0.13(-0.68%)
Feb 11, 2004 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
Feb 10, 2004 19.10 19.42 19.10 19.42 679 +0.46(+2.42%)
Feb 09, 2004 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Feb 06, 2004 18.96 18.96 18.96 18.96 113 -0.13(-0.69%)
Feb 05, 2004 18.67 19.10 18.67 19.10 2,718 +0.56(+3.00%)
Feb 04, 2004 18.85 18.85 18.54 18.54 2,378 -0.42(-2.23%)
Feb 03, 2004 18.85 18.96 18.85 18.96 1,699 +0.11(+0.61%)
Feb 02, 2004 18.58 18.85 18.58 18.85 1,472 +0.40(+2.15%)
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.