Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.77 14.77 14.55 14.62 3,858 +0.00(+0.00%)
Oct 30, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 29, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 28, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 25, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 24, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 23, 2002 14.24 14.62 14.24 14.62 4,823 +0.50(+3.52%)
Oct 22, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Oct 21, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Oct 18, 2002 14.12 14.12 14.12 14.12 482 +0.00(+0.00%)
Oct 17, 2002 14.21 14.30 14.12 14.12 1,607 +0.00(+0.00%)
Oct 16, 2002 13.96 14.12 13.96 14.12 3,215 +0.22(+1.57%)
Oct 15, 2002 13.96 13.96 13.90 13.90 4,984 -0.16(-1.11%)
Oct 14, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Oct 11, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Oct 10, 2002 14.21 14.21 14.06 14.06 643 -0.25(-1.74%)
Oct 09, 2002 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 08, 2002 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 07, 2002 14.46 14.46 14.30 14.30 1,125 -0.25(-1.71%)
Oct 04, 2002 14.77 14.77 14.55 14.55 2,733 -0.28(-1.89%)
Oct 03, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Oct 02, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Oct 01, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Sep 30, 2002 14.83 14.83 14.83 14.83 964 +0.00(+0.00%)
Sep 27, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Sep 26, 2002 14.83 14.83 14.83 14.83 160 +0.09(+0.63%)
Sep 25, 2002 14.74 14.74 14.74 14.74 32,157 +0.06(+0.38%)
Sep 24, 2002 14.77 14.77 14.68 14.68 643 -0.18(-1.21%)
Sep 23, 2002 14.86 14.86 14.86 14.86 0 +0.00(+0.00%)
Sep 20, 2002 14.86 14.86 14.86 14.86 0 +0.00(+0.00%)
Sep 19, 2002 14.68 14.86 14.68 14.86 225,105 +0.19(+1.27%)
Sep 18, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 17, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 16, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 13, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 12, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 11, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 10, 2002 14.68 14.68 14.68 14.68 160 +0.09(+0.64%)
Sep 09, 2002 14.58 14.58 14.58 14.58 160 +0.00(+0.00%)
Sep 06, 2002 14.30 14.58 14.30 14.58 2,733 +0.28(+1.96%)
Sep 05, 2002 14.18 14.30 14.18 14.30 964 +0.19(+1.32%)
Sep 04, 2002 13.81 14.12 13.81 14.12 3,537 +0.31(+2.25%)
Sep 03, 2002 14.34 14.34 13.79 13.81 5,306 -0.65(-4.52%)
Aug 30, 2002 14.43 14.55 14.43 14.46 3,698 +0.19(+1.31%)
Aug 29, 2002 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Aug 28, 2002 14.43 14.43 14.27 14.27 643 -0.22(-1.50%)
Aug 27, 2002 15.07 15.07 14.49 14.49 2,411 -0.44(-2.92%)
Aug 26, 2002 14.96 14.96 14.93 14.93 321 -0.16(-1.03%)
Aug 23, 2002 15.08 15.08 15.08 15.08 1,607 -0.16(-1.02%)
Aug 22, 2002 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Aug 21, 2002 15.08 15.24 15.02 15.24 1,286 +0.03(+0.20%)
Aug 20, 2002 15.21 15.21 15.21 15.21 160 +0.25(+1.66%)
Aug 16, 2002 14.68 14.96 14.68 14.96 3,055 +0.25(+1.69%)
Aug 15, 2002 14.30 14.71 14.30 14.71 1,607 +0.50(+3.50%)
Aug 14, 2002 13.71 14.12 13.71 14.21 2,411 +0.40(+2.93%)
Aug 13, 2002 13.81 13.90 13.81 13.81 643 +0.09(+0.68%)
Aug 12, 2002 13.99 14.00 13.71 13.71 803 -0.75(-5.16%)
Aug 07, 2002 14.09 14.46 14.09 14.46 964 +0.47(+3.33%)
Aug 06, 2002 13.71 13.99 13.71 13.99 1,286 +0.40(+2.93%)
Aug 05, 2002 13.84 13.84 13.60 13.60 2,572 -0.34(-2.41%)
Aug 02, 2002 13.93 13.93 13.93 13.93 160 -0.12(-0.89%)
Aug 01, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Jul 31, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Jul 30, 2002 13.78 14.06 13.78 14.06 643 +0.28(+2.03%)
Jul 29, 2002 13.31 13.78 13.31 13.78 1,286 +0.56(+4.24%)
Jul 26, 2002 13.12 13.22 13.12 13.22 321 +0.09(+0.71%)
Jul 25, 2002 12.91 13.12 12.91 13.12 643 +0.31(+2.43%)
Jul 24, 2002 12.81 12.81 12.81 12.81 321 -0.12(-0.96%)
Jul 23, 2002 13.06 13.06 12.94 12.94 17,043 -0.16(-1.19%)
Jul 22, 2002 13.78 13.78 13.03 13.09 21,706 -0.81(-5.86%)
Jul 19, 2002 13.91 13.96 13.68 13.91 10,451 +0.22(+1.64%)
Jul 17, 2002 13.81 13.87 13.62 13.68 4,019 +0.19(+1.38%)
Jul 12, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 11, 2002 13.59 13.59 13.50 13.50 1,607 -0.09(-0.69%)
Jul 10, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Jul 09, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Jul 08, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Jul 05, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Jul 04, 2002 13.68 13.68 13.59 13.59 2,411 +0.00(+0.00%)
Jul 03, 2002 13.68 13.68 13.59 13.59 2,411 -0.22(-1.58%)
Jul 02, 2002 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Jul 01, 2002 13.93 13.93 13.81 13.81 1,286 -0.19(-1.33%)
Jun 28, 2002 13.96 13.99 13.93 13.99 803 -0.03(-0.22%)
Jun 27, 2002 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Jun 26, 2002 13.56 13.56 13.56 14.02 7,235 +0.47(+3.44%)
Jun 25, 2002 13.71 13.71 13.56 13.56 2,411 -0.51(-3.63%)
Jun 21, 2002 14.07 14.07 14.07 14.07 160 -0.08(-0.57%)
Jun 20, 2002 14.15 14.15 14.15 14.15 964 +0.25(+1.79%)
Jun 19, 2002 14.30 14.30 13.81 13.90 6,753 -0.44(-3.04%)
Jun 18, 2002 14.31 14.34 14.31 14.34 321 +0.03(+0.22%)
Jun 17, 2002 14.30 14.30 14.30 14.30 482 -0.16(-1.08%)
Jun 14, 2002 14.46 14.46 14.46 14.46 160 +0.03(+0.22%)
Jun 12, 2002 14.55 14.55 14.43 14.43 964 -0.28(-1.90%)
Jun 11, 2002 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Jun 10, 2002 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Jun 07, 2002 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Jun 06, 2002 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Jun 05, 2002 14.93 14.93 14.62 14.71 1,286 -1.62(-9.90%)
May 31, 2002 16.05 16.64 16.05 16.33 3,055 -0.03(-0.19%)
May 28, 2002 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
May 27, 2002 16.36 16.36 16.36 16.36 160 +0.00(+0.00%)
May 24, 2002 16.36 16.36 16.36 16.36 160 +0.06(+0.34%)
May 23, 2002 16.22 16.30 16.22 16.30 48,236 +0.12(+0.77%)
May 22, 2002 16.17 16.18 16.17 16.18 1,607 -0.09(-0.54%)
May 21, 2002 16.57 16.58 16.26 16.26 7,557 -0.34(-2.06%)
May 20, 2002 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
May 17, 2002 16.54 16.61 16.54 16.61 3,698 -0.06(-0.37%)
May 16, 2002 16.67 16.67 16.67 16.67 160 -0.19(-1.11%)
May 15, 2002 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
May 14, 2002 16.85 16.85 16.85 16.85 482 +0.12(+0.74%)
May 13, 2002 16.61 16.73 16.57 16.73 2,090 +0.03(+0.19%)
May 10, 2002 16.73 16.73 16.70 16.70 1,286 -0.09(-0.56%)
May 09, 2002 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
May 08, 2002 16.92 16.92 16.79 16.79 3,698 -0.16(-0.92%)
May 07, 2002 16.95 16.95 16.95 16.95 0 +0.00(+0.00%)
May 06, 2002 17.04 17.04 16.95 16.95 803 -0.16(-0.91%)
May 03, 2002 16.48 17.10 16.48 17.10 4,823 +0.93(+5.77%)
May 02, 2002 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
May 01, 2002 16.17 16.17 16.17 16.17 321 +0.31(+1.96%)
Apr 30, 2002 15.39 15.86 15.39 15.86 2,733 +0.62(+4.08%)
Apr 29, 2002 15.08 15.24 15.08 15.24 1,607 +0.34(+2.30%)
Apr 26, 2002 14.90 14.90 14.90 14.90 160 +0.16(+1.05%)
Apr 25, 2002 14.52 14.74 14.52 14.74 964 +0.28(+1.94%)
Apr 24, 2002 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Apr 23, 2002 14.55 14.55 14.46 14.46 128,631 -0.22(-1.48%)
Apr 22, 2002 14.93 14.93 14.68 14.68 2,733 -0.25(-1.67%)
Apr 19, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Apr 18, 2002 14.77 14.93 14.77 14.93 2,411 +0.31(+2.13%)
Apr 17, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Apr 16, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Apr 15, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Apr 12, 2002 14.62 14.62 14.62 14.62 160,789 +0.31(+2.17%)
Apr 11, 2002 13.93 14.30 13.93 14.30 1,447 +0.47(+3.37%)
Apr 10, 2002 13.90 13.90 13.84 13.84 6,110 +0.12(+0.86%)
Apr 09, 2002 13.72 13.72 13.72 13.72 160 +0.09(+0.68%)
Apr 08, 2002 13.63 13.63 13.63 13.63 160 +0.04(+0.27%)
Apr 05, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Apr 04, 2002 13.31 13.59 13.31 13.59 6,110 +0.16(+1.16%)
Apr 03, 2002 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Apr 02, 2002 13.46 13.46 13.37 13.43 2,572 -0.09(-0.69%)
Apr 01, 2002 13.68 13.68 13.53 13.53 6,592 -0.19(-1.36%)
Mar 29, 2002 12.13 13.84 12.13 13.71 17,043 +0.00(+0.00%)
Mar 28, 2002 12.13 13.84 12.13 13.71 17,043 +1.80(+15.08%)
Mar 27, 2002 11.57 11.92 11.57 11.92 803 +0.10(+0.84%)
Mar 26, 2002 11.82 11.82 11.82 11.82 1,607 +0.25(+2.15%)
Mar 25, 2002 11.57 11.57 11.57 11.57 1,607 +0.31(+2.76%)
Mar 22, 2002 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Mar 21, 2002 11.26 11.26 11.26 11.26 803 -0.09(-0.82%)
Mar 20, 2002 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Mar 19, 2002 11.82 11.82 11.35 11.35 3,215 -0.16(-1.35%)
Mar 18, 2002 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Mar 15, 2002 11.51 11.51 11.51 11.51 16,078 +0.00(+0.00%)
Mar 14, 2002 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Mar 13, 2002 11.51 11.51 11.45 11.51 3,055 +0.00(+0.00%)
Mar 12, 2002 10.73 11.51 10.70 11.51 9,808 +1.06(+10.12%)
Mar 11, 2002 10.45 10.45 10.45 10.45 321 +0.03(+0.30%)
Mar 08, 2002 10.42 10.42 10.42 10.42 1,607 -0.16(-1.47%)
Mar 07, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 06, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 05, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 04, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 01, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Feb 28, 2002 10.57 10.57 10.57 10.57 79,590 +0.00(+0.00%)
Feb 27, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Feb 26, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Feb 25, 2002 10.39 10.73 10.39 10.57 123,808 +0.22(+2.10%)
Feb 22, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 21, 2002 10.36 10.36 10.36 10.36 1,607 +0.00(+0.00%)
Feb 20, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 19, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 18, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 15, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 14, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 13, 2002 10.39 10.39 10.36 10.36 1,125 -0.06(-0.60%)
Feb 12, 2002 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Feb 11, 2002 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Feb 08, 2002 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Feb 07, 2002 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Feb 06, 2002 10.17 10.42 10.17 10.42 2,411 +0.48(+4.82%)
Feb 05, 2002 9.938 9.938 9.938 9.938 0 +0.00(+0.00%)
Feb 04, 2002 9.938 9.938 9.938 9.938 160 -0.01(-0.13%)
Feb 01, 2002 9.951 9.951 9.951 9.951 643 +0.00(+0.00%)
Jan 31, 2002 8.769 9.951 8.769 9.951 8,200 +1.21(+13.88%)
Jan 30, 2002 8.738 8.738 8.738 8.738 0 +0.00(+0.00%)
Jan 29, 2002 8.738 8.738 8.738 8.738 0 +0.00(+0.00%)
Jan 28, 2002 8.738 8.738 8.738 8.738 0 +0.00(+0.00%)
Jan 25, 2002 8.738 8.738 8.738 8.738 0 +0.00(+0.00%)
Jan 24, 2002 8.738 8.738 8.738 8.738 0 +0.00(+0.00%)
Jan 23, 2002 8.738 8.738 8.738 8.738 1,768 +0.03(+0.36%)
Jan 22, 2002 8.707 8.707 8.707 8.707 0 +0.00(+0.00%)
Jan 21, 2002 8.552 8.707 8.552 8.707 3,698 +0.00(+0.00%)
Jan 18, 2002 8.552 8.707 8.552 8.707 3,698 +0.30(+3.63%)
Jan 17, 2002 8.402 8.402 8.402 8.402 16,078 +0.01(+0.07%)
Jan 16, 2002 7.867 8.645 7.867 8.396 10,772 +0.53(+6.72%)
Jan 15, 2002 6.561 7.867 6.561 7.867 81,681 +1.34(+20.48%)
Jan 14, 2002 9.484 9.484 6.530 6.530 86,826 -3.12(-32.30%)
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.