Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 19.32 19.32 19.32 19.32 0 +0.00(+0.00%)
Dec 30, 2004 19.26 19.32 19.18 19.32 1,269 -0.20(-1.02%)
Dec 29, 2004 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Dec 28, 2004 19.37 19.52 19.37 19.52 1,500 +0.33(+1.72%)
Dec 27, 2004 19.32 19.32 19.19 19.19 807 -0.26(-1.34%)
Dec 23, 2004 19.45 19.45 19.45 19.45 2,654 -0.13(-0.66%)
Dec 22, 2004 19.58 19.58 19.50 19.58 807 +0.17(+0.89%)
Dec 21, 2004 18.93 19.41 18.93 19.41 6,231 +0.65(+3.46%)
Dec 20, 2004 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Dec 17, 2004 18.76 18.76 18.76 18.76 692 -0.04(-0.23%)
Dec 16, 2004 18.81 18.81 18.32 18.80 6,808 -0.08(-0.41%)
Dec 15, 2004 18.88 18.88 18.88 18.88 577 -0.12(-0.64%)
Dec 14, 2004 18.89 19.00 18.89 19.00 3,000 +0.11(+0.60%)
Dec 13, 2004 18.50 18.89 18.20 18.89 9,809 +0.22(+1.16%)
Dec 10, 2004 18.67 18.67 18.67 18.67 115 -0.10(-0.51%)
Dec 09, 2004 18.80 18.80 18.63 18.77 3,000 -0.11(-0.60%)
Dec 08, 2004 18.60 18.90 18.59 18.88 5,077 +0.42(+2.30%)
Dec 07, 2004 19.11 19.11 18.46 18.46 3,923 -0.51(-2.69%)
Dec 06, 2004 18.97 18.97 18.97 18.97 0 +0.00(+0.00%)
Dec 03, 2004 19.27 19.28 18.97 18.97 1,154 -0.26(-1.35%)
Dec 02, 2004 19.15 19.24 19.06 19.23 3,231 +0.07(+0.36%)
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.