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 (%)
Oct 29, 2004 17.94 17.94 17.33 17.59 5,885 -0.20(-1.12%)
Oct 28, 2004 18.20 18.31 17.79 17.79 5,077 -0.15(-0.82%)
Oct 27, 2004 17.88 17.94 17.86 17.94 807 +0.24(+1.37%)
Oct 26, 2004 17.44 17.69 17.44 17.69 1,384 +0.22(+1.24%)
Oct 25, 2004 17.76 17.76 17.30 17.48 4,039 -0.07(-0.39%)
Oct 22, 2004 17.98 17.98 17.55 17.55 923 -0.65(-3.57%)
Oct 21, 2004 17.76 18.20 17.76 18.20 4,616 +0.43(+2.44%)
Oct 20, 2004 17.76 17.76 17.76 17.76 461 -0.11(-0.63%)
Oct 19, 2004 18.11 18.24 17.79 17.88 2,654 +0.11(+0.63%)
Oct 18, 2004 18.34 18.34 17.76 17.76 692 -0.39(-2.15%)
Oct 15, 2004 17.98 18.28 17.98 18.15 923 +0.39(+2.20%)
Oct 14, 2004 17.76 17.76 17.76 17.76 1,038 -0.42(-2.33%)
Oct 13, 2004 18.19 18.19 18.19 18.19 115 -0.16(-0.90%)
Oct 12, 2004 18.02 18.35 18.02 18.35 6,116 +0.29(+1.58%)
Oct 11, 2004 17.83 18.18 17.83 18.07 1,961 +0.47(+2.66%)
Oct 08, 2004 18.32 18.32 17.60 17.60 2,308 -0.87(-4.69%)
Oct 07, 2004 18.47 18.47 18.47 18.47 1,038 +0.00(+0.00%)
Oct 06, 2004 17.89 19.19 17.89 18.47 5,539 +0.92(+5.23%)
Oct 05, 2004 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 04, 2004 17.55 17.55 17.55 17.55 577 +0.36(+2.07%)
Oct 01, 2004 17.19 17.19 17.19 17.19 230 -0.03(-0.20%)
Sep 30, 2004 16.90 17.23 16.90 17.23 1,384 +0.55(+3.27%)
Sep 29, 2004 16.55 16.68 16.25 16.68 8,308 +0.00(+0.00%)
Sep 28, 2004 16.68 16.68 16.68 16.68 0 +0.00(+0.00%)
Sep 27, 2004 16.68 16.68 16.68 16.68 577 -0.03(-0.21%)
Sep 24, 2004 16.59 16.85 16.59 16.72 2,885 +0.00(+0.00%)
Sep 23, 2004 16.71 16.72 16.71 16.72 807 -0.10(-0.62%)
Sep 22, 2004 16.82 16.82 16.82 16.82 115 -0.18(-1.07%)
Sep 21, 2004 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 20, 2004 17.03 17.03 17.00 17.00 1,846 -0.04(-0.25%)
Sep 17, 2004 17.04 17.04 17.04 17.04 461 +0.15(+0.87%)
Sep 16, 2004 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Sep 15, 2004 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Sep 14, 2004 16.77 16.90 16.77 16.90 807 +0.35(+2.09%)
Sep 13, 2004 16.46 16.78 16.39 16.55 4,154 -0.61(-3.53%)
Sep 10, 2004 17.16 17.16 17.16 17.16 692 -0.27(-1.54%)
Sep 09, 2004 17.37 17.43 17.37 17.43 1,500 -0.06(-0.35%)
Sep 08, 2004 17.49 17.49 17.49 17.49 230 +0.17(+1.00%)
Sep 07, 2004 17.31 17.31 17.31 17.31 461 +0.22(+1.27%)
Sep 03, 2004 16.94 17.10 16.94 17.10 461 +0.29(+1.70%)
Sep 02, 2004 16.38 16.81 16.38 16.81 5,539 +0.53(+3.25%)
Sep 01, 2004 16.36 16.38 16.28 16.28 1,500 -0.10(-0.58%)
Aug 31, 2004 16.38 16.38 16.38 16.38 0 +0.00(+0.00%)
Aug 30, 2004 16.38 16.38 16.38 16.38 0 +0.00(+0.00%)
Aug 27, 2004 16.38 16.38 16.38 16.38 0 +0.00(+0.00%)
Aug 26, 2004 16.38 16.38 16.38 16.38 692 +0.16(+1.02%)
Aug 25, 2004 16.09 16.27 16.06 16.21 10,386 +0.14(+0.86%)
Aug 24, 2004 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Aug 23, 2004 16.07 16.07 16.07 16.07 230 -0.17(-1.07%)
Aug 20, 2004 15.62 16.25 15.62 16.25 4,039 +0.65(+4.17%)
Aug 19, 2004 15.55 15.60 15.55 15.60 1,731 +0.13(+0.84%)
Aug 18, 2004 15.46 15.47 15.46 15.47 807 +0.13(+0.85%)
Aug 17, 2004 15.60 15.60 15.34 15.34 2,423 -8.33(-35.19%)
Aug 13, 2004 24.01 24.01 23.67 23.67 1,384 -0.34(-1.41%)
Aug 12, 2004 24.18 24.18 24.00 24.00 577 +0.04(+0.18%)
Aug 11, 2004 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Aug 10, 2004 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Aug 09, 2004 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Aug 06, 2004 24.09 24.13 23.74 23.96 2,308 -0.30(-1.25%)
Aug 05, 2004 24.33 24.33 24.26 24.26 461 -0.24(-0.99%)
Aug 04, 2004 24.38 24.51 24.25 24.51 923 -0.04(-0.18%)
Aug 03, 2004 24.64 25.07 24.48 24.55 5,423 -0.06(-0.25%)
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.