Aarons Holdings Company (NY: AAN )

11.81 -0.20 (-1.67%)
Streaming Delayed Price Updated: 2:17 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 11.72 11.72 11.50 11.50 2,251 -0.22(-1.91%)
Dec 30, 2003 11.72 11.72 11.72 11.72 643 +0.00(+0.00%)
Dec 29, 2003 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 26, 2003 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 24, 2003 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 23, 2003 11.72 11.72 11.72 11.72 160 -0.03(-0.26%)
Dec 22, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Dec 19, 2003 11.63 11.75 11.63 11.75 3,858 -0.19(-1.56%)
Dec 18, 2003 11.94 11.94 11.94 11.94 160 -0.12(-1.03%)
Dec 17, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Dec 16, 2003 12.16 12.16 12.07 12.07 1,286 -0.12(-1.02%)
Dec 15, 2003 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Dec 12, 2003 12.07 12.19 12.07 12.19 1,929 +0.22(+1.82%)
Dec 11, 2003 11.97 11.97 11.97 11.97 160 +0.09(+0.79%)
Dec 10, 2003 11.88 11.88 11.88 11.88 1,286 -0.25(-2.05%)
Dec 09, 2003 12.13 12.13 12.13 12.13 0 +0.06(+0.51%)
Dec 08, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Dec 05, 2003 12.07 12.07 12.07 12.07 321 -0.16(-1.27%)
Dec 04, 2003 12.22 12.22 12.22 12.22 321 -0.12(-1.01%)
Dec 03, 2003 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Dec 02, 2003 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Dec 01, 2003 12.46 12.46 12.35 12.35 2,251 -0.09(-0.75%)
Nov 28, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Nov 26, 2003 12.44 12.44 12.44 12.44 0 +0.31(+2.56%)
Nov 25, 2003 12.13 12.13 12.13 12.13 321 +0.12(+1.04%)
Nov 24, 2003 11.82 12.00 11.82 12.00 1,286 +0.00(+0.00%)
Nov 21, 2003 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Nov 20, 2003 12.00 12.00 12.00 12.00 160 +0.34(+2.93%)
Nov 19, 2003 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Nov 18, 2003 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Nov 17, 2003 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Nov 14, 2003 12.13 12.13 11.66 11.66 1,607 -0.62(-5.06%)
Nov 13, 2003 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Nov 12, 2003 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Nov 11, 2003 12.28 12.28 12.28 12.28 321 -0.62(-4.82%)
Nov 10, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Nov 07, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Nov 06, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Nov 05, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Nov 04, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Nov 03, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 31, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 30, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 29, 2003 12.91 12.91 12.91 12.91 803 +0.16(+1.22%)
Oct 28, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 27, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 24, 2003 12.91 12.91 12.75 12.75 964 -0.31(-2.38%)
Oct 23, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Oct 22, 2003 13.06 13.06 13.06 13.06 482 -0.12(-0.94%)
Oct 21, 2003 13.18 13.18 13.18 13.18 0 +0.12(+0.95%)
Oct 20, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Oct 17, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Oct 16, 2003 13.03 13.06 13.03 13.06 1,607 +0.25(+1.94%)
Oct 15, 2003 12.72 12.81 12.69 12.81 1,447 -0.22(-1.67%)
Oct 14, 2003 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Oct 13, 2003 12.56 13.03 12.87 13.03 1,607 +0.47(+3.71%)
Oct 10, 2003 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Oct 09, 2003 12.56 12.56 12.56 12.56 0 -0.50(-3.81%)
Oct 08, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Oct 07, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Oct 06, 2003 13.06 13.06 13.06 13.06 803 +0.16(+1.20%)
Oct 03, 2003 12.91 12.91 12.59 12.91 2,090 +0.47(+3.75%)
Oct 02, 2003 12.44 12.44 12.44 12.44 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.