Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 19.11 19.25 19.11 19.25 339 +0.00(+0.00%)
Nov 27, 2002 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Nov 26, 2002 19.29 19.29 19.25 19.25 453 -0.18(-0.91%)
Nov 25, 2002 19.42 19.42 19.42 19.42 1,132 +0.09(+0.46%)
Nov 22, 2002 19.29 19.33 19.29 19.33 566 +0.13(+0.69%)
Nov 21, 2002 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Nov 20, 2002 19.20 19.20 19.20 19.20 113 +0.09(+0.46%)
Nov 19, 2002 19.11 19.11 19.11 19.11 0 +0.00(+0.00%)
Nov 18, 2002 19.11 19.11 19.11 19.11 113 +0.09(+0.46%)
Nov 15, 2002 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Nov 14, 2002 19.07 19.16 19.02 19.02 1,472 +0.04(+0.23%)
Nov 13, 2002 19.38 19.38 18.98 18.98 2,378 -0.31(-1.60%)
Nov 12, 2002 19.42 19.42 19.07 19.29 4,191 -0.31(-1.58%)
Nov 11, 2002 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Nov 08, 2002 19.69 19.69 19.60 19.60 792 -0.26(-1.33%)
Nov 07, 2002 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Nov 06, 2002 19.82 19.86 19.82 19.86 1,359 +0.09(+0.45%)
Nov 05, 2002 19.77 19.77 19.77 19.77 226 -0.13(-0.67%)
Nov 04, 2002 20.30 20.30 19.91 19.91 2,378 -0.45(-2.21%)
Nov 01, 2002 20.66 20.66 20.36 20.36 679 -0.39(-1.87%)
Oct 31, 2002 20.97 20.97 20.66 20.75 2,718 +0.00(+0.00%)
Oct 30, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 29, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 28, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 25, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 24, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 23, 2002 20.22 20.75 20.22 20.75 3,398 +0.71(+3.52%)
Oct 22, 2002 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
Oct 21, 2002 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
Oct 18, 2002 20.04 20.04 20.04 20.04 339 +0.00(+0.00%)
Oct 17, 2002 20.17 20.30 20.04 20.04 1,132 +0.00(+0.00%)
Oct 16, 2002 19.82 20.04 19.82 20.04 2,265 +0.31(+1.57%)
Oct 15, 2002 19.82 19.82 19.73 19.73 3,511 -0.22(-1.11%)
Oct 14, 2002 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 11, 2002 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 10, 2002 20.17 20.17 19.95 19.95 453 -0.35(-1.74%)
Oct 09, 2002 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Oct 08, 2002 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Oct 07, 2002 20.53 20.53 20.30 20.30 792 -0.35(-1.71%)
Oct 04, 2002 20.97 20.97 20.66 20.66 1,925 -0.40(-1.89%)
Oct 03, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Oct 02, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Oct 01, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Sep 30, 2002 21.05 21.05 21.05 21.05 679 +0.00(+0.00%)
Sep 27, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Sep 26, 2002 21.05 21.05 21.05 21.05 113 +0.13(+0.63%)
Sep 25, 2002 20.92 20.92 20.92 20.92 22,654 +0.08(+0.38%)
Sep 24, 2002 20.97 20.97 20.84 20.84 453 -0.26(-1.21%)
Sep 23, 2002 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Sep 20, 2002 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Sep 19, 2002 20.83 21.10 20.83 21.10 158,584 +0.26(+1.27%)
Sep 18, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 17, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 16, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 13, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 12, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 11, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 10, 2002 20.83 20.83 20.83 20.83 113 +0.13(+0.64%)
Sep 09, 2002 20.70 20.70 20.70 20.70 113 +0.00(+0.00%)
Sep 06, 2002 20.30 20.70 20.30 20.70 1,925 +0.40(+1.96%)
Sep 05, 2002 20.13 20.30 20.13 20.30 679 +0.26(+1.32%)
Sep 04, 2002 19.60 20.04 19.60 20.04 2,492 +0.44(+2.25%)
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.