Aarons Holdings Company (NY: AAN )

12.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.74 13.74 13.59 13.65 11,416 -0.10(-0.72%)
Nov 29, 2004 13.74 13.75 13.68 13.75 10,290 +0.09(+0.64%)
Nov 26, 2004 13.53 13.66 13.53 13.66 4,984 +0.11(+0.83%)
Nov 24, 2004 13.18 13.55 13.18 13.55 9,808 -0.01(-0.09%)
Nov 23, 2004 13.18 13.56 13.12 13.56 10,772 +0.45(+3.41%)
Nov 22, 2004 13.15 13.15 12.90 13.12 9,165 +0.06(+0.43%)
Nov 19, 2004 13.06 13.06 13.06 13.06 803 +0.00(+0.00%)
Nov 18, 2004 13.00 13.06 12.91 13.06 4,984 +0.31(+2.44%)
Nov 17, 2004 12.56 12.75 12.56 12.75 964 +0.31(+2.50%)
Nov 16, 2004 12.41 12.44 12.38 12.44 4,823 +0.19(+1.52%)
Nov 15, 2004 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Nov 12, 2004 12.24 12.25 12.24 12.25 3,215 +0.12(+1.03%)
Nov 11, 2004 12.22 12.35 12.13 12.13 16,078 -0.22(-1.76%)
Nov 10, 2004 12.44 12.83 12.25 12.35 15,596 +0.06(+0.51%)
Nov 09, 2004 12.44 12.50 12.28 12.28 22,992 -0.01(-0.05%)
Nov 08, 2004 12.20 12.81 12.20 12.29 23,636 -0.09(-0.70%)
Nov 05, 2004 12.57 12.57 12.31 12.38 10,129 -0.18(-1.44%)
Nov 04, 2004 12.43 12.69 12.35 12.56 13,184 +0.21(+1.71%)
Nov 03, 2004 12.44 12.48 12.28 12.35 8,361 -0.04(-0.35%)
Nov 02, 2004 12.21 12.39 12.21 12.39 1,447 -0.05(-0.40%)
Nov 01, 2004 12.47 12.47 12.44 12.44 3,215 -0.19(-1.48%)
Oct 29, 2004 12.87 12.87 12.44 12.63 8,200 -0.14(-1.12%)
Oct 28, 2004 13.06 13.14 12.77 12.77 7,074 -0.11(-0.82%)
Oct 27, 2004 12.83 12.87 12.82 12.87 1,125 +0.17(+1.37%)
Oct 26, 2004 12.52 12.70 12.52 12.70 1,929 +0.16(+1.24%)
Oct 25, 2004 12.75 12.75 12.42 12.54 5,627 -0.05(-0.40%)
Oct 22, 2004 12.91 12.91 12.59 12.59 1,286 -0.47(-3.57%)
Oct 21, 2004 12.75 13.06 12.75 13.06 6,431 +0.31(+2.44%)
Oct 20, 2004 12.75 12.75 12.75 12.75 643 -0.08(-0.63%)
Oct 19, 2004 13.00 13.09 12.77 12.83 3,698 +0.08(+0.63%)
Oct 18, 2004 13.17 13.17 12.75 12.75 964 -0.28(-2.15%)
Oct 15, 2004 12.91 13.12 12.91 13.03 1,286 +0.28(+2.19%)
Oct 14, 2004 12.75 12.75 12.75 12.75 1,447 -0.30(-2.33%)
Oct 13, 2004 13.05 13.05 13.05 13.05 160 -0.12(-0.90%)
Oct 12, 2004 12.94 13.17 12.94 13.17 8,521 +0.21(+1.58%)
Oct 11, 2004 12.80 13.05 12.80 12.97 2,733 +0.34(+2.66%)
Oct 08, 2004 13.15 13.15 12.63 12.63 3,215 -0.62(-4.69%)
Oct 07, 2004 13.25 13.25 13.25 13.25 1,447 +0.00(+0.00%)
Oct 06, 2004 12.84 13.78 12.84 13.25 7,717 +0.66(+5.23%)
Oct 05, 2004 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
Oct 04, 2004 12.59 12.59 12.59 12.59 803 +0.25(+2.07%)
Oct 01, 2004 12.34 12.34 12.34 12.34 321 -0.02(-0.20%)
Sep 30, 2004 12.13 12.36 12.13 12.36 1,929 +0.39(+3.27%)
Sep 29, 2004 11.88 11.97 11.66 11.97 11,576 +0.00(+0.00%)
Sep 28, 2004 11.97 11.97 11.97 11.97 0 +0.00(+0.00%)
Sep 27, 2004 11.97 11.97 11.97 11.97 803 -0.02(-0.21%)
Sep 24, 2004 11.90 12.10 11.90 12.00 4,019 +0.00(+0.00%)
Sep 23, 2004 11.99 12.00 11.99 12.00 1,125 -0.07(-0.62%)
Sep 22, 2004 12.07 12.07 12.07 12.07 160 -0.13(-1.07%)
Sep 21, 2004 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Sep 20, 2004 12.22 12.22 12.20 12.20 2,572 -0.03(-0.25%)
Sep 17, 2004 12.23 12.23 12.23 12.23 643 +0.11(+0.87%)
Sep 16, 2004 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Sep 15, 2004 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Sep 14, 2004 12.03 12.13 12.03 12.13 1,125 +0.25(+2.09%)
Sep 13, 2004 11.82 12.05 11.76 11.88 5,788 -0.44(-3.53%)
Sep 10, 2004 12.31 12.31 12.31 12.31 964 -0.19(-1.54%)
Sep 09, 2004 12.46 12.51 12.46 12.51 2,090 -0.04(-0.35%)
Sep 08, 2004 12.55 12.55 12.55 12.55 321 +0.12(+1.00%)
Sep 07, 2004 12.43 12.43 12.43 12.43 643 +0.16(+1.27%)
Sep 03, 2004 12.16 12.27 12.16 12.27 643 +0.21(+1.70%)
Sep 02, 2004 11.75 12.07 11.75 12.07 7,717 +0.38(+3.25%)
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.