Skip to main content

Aarons Holdings Company (NY: AAN )

15.67 +0.78 (+5.24%)
Streaming Delayed Price Updated: 11:59 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.62 11.62 11.40 11.40 2,271 -0.22(-1.91%)
Dec 30, 2003 11.62 11.62 11.62 11.62 649 +0.00(+0.00%)
Dec 29, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Dec 26, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Dec 24, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Dec 23, 2003 11.62 11.62 11.62 11.62 162 -0.03(-0.26%)
Dec 22, 2003 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 19, 2003 11.52 11.65 11.52 11.65 3,894 -0.18(-1.56%)
Dec 18, 2003 11.83 11.83 11.83 11.83 162 -0.12(-1.03%)
Dec 17, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Dec 16, 2003 12.05 12.05 11.96 11.96 1,298 -0.12(-1.02%)
Dec 15, 2003 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Dec 12, 2003 11.96 12.08 11.96 12.08 1,947 +0.22(+1.82%)
Dec 11, 2003 11.86 11.86 11.86 11.86 162 +0.09(+0.78%)
Dec 10, 2003 11.77 11.77 11.77 11.77 1,298 -0.25(-2.05%)
Dec 09, 2003 12.02 12.02 12.02 12.02 0 +0.06(+0.52%)
Dec 08, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Dec 05, 2003 11.96 11.96 11.96 11.96 324 -0.15(-1.27%)
Dec 04, 2003 12.11 12.11 12.11 12.11 324 -0.12(-1.01%)
Dec 03, 2003 12.23 12.23 12.23 12.23 0 +0.00(+0.00%)
Dec 02, 2003 12.23 12.23 12.23 12.23 0 +0.00(+0.00%)
Dec 01, 2003 12.34 12.34 12.23 12.23 2,271 -0.09(-0.75%)
Nov 28, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Nov 26, 2003 12.33 12.33 12.33 12.33 0 +0.31(+2.56%)
Nov 25, 2003 12.02 12.02 12.02 12.02 324 +0.12(+1.04%)
Nov 24, 2003 11.71 11.89 11.71 11.89 1,298 +0.00(+0.00%)
Nov 21, 2003 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Nov 20, 2003 11.89 11.89 11.89 11.89 162 +0.34(+2.93%)
Nov 19, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Nov 18, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Nov 17, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Nov 14, 2003 12.02 12.02 11.56 11.56 1,622 -0.62(-5.06%)
Nov 13, 2003 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Nov 12, 2003 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Nov 11, 2003 12.17 12.17 12.17 12.17 324 -0.62(-4.82%)
Nov 10, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 07, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 06, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 05, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 04, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 03, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 31, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 30, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 29, 2003 12.79 12.79 12.79 12.79 811 +0.15(+1.22%)
Oct 28, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Oct 27, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Oct 24, 2003 12.79 12.79 12.63 12.63 973 -0.31(-2.38%)
Oct 23, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 22, 2003 12.94 12.94 12.94 12.94 486 -0.12(-0.94%)
Oct 21, 2003 13.07 13.07 13.07 13.07 0 +0.12(+0.95%)
Oct 20, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 17, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 16, 2003 12.91 12.94 12.91 12.94 1,622 +0.25(+1.94%)
Oct 15, 2003 12.60 12.70 12.57 12.70 1,460 -0.22(-1.67%)
Oct 14, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 13, 2003 12.45 12.91 12.76 12.91 1,622 +0.46(+3.71%)
Oct 10, 2003 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Oct 09, 2003 12.45 12.45 12.45 12.45 0 -0.49(-3.81%)
Oct 08, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 07, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 06, 2003 12.94 12.94 12.94 12.94 811 +0.15(+1.20%)
Oct 03, 2003 12.79 12.79 12.48 12.79 2,109 +0.46(+3.75%)
Oct 02, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
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.