Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 20.22 20.22 20.22 20.22 0 +0.00(+0.00%)
Dec 30, 2002 20.22 20.22 20.22 20.22 453 -0.04(-0.22%)
Dec 27, 2002 20.44 20.44 20.26 20.26 1,132 -0.18(-0.86%)
Dec 26, 2002 20.00 20.44 19.86 20.44 5,777 +0.57(+2.89%)
Dec 24, 2002 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Dec 23, 2002 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Dec 20, 2002 19.47 19.86 19.47 19.86 5,323 +0.53(+2.74%)
Dec 19, 2002 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Dec 18, 2002 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Dec 17, 2002 19.33 19.33 19.33 19.33 113 +0.00(+0.00%)
Dec 16, 2002 19.02 19.33 19.02 19.33 453 +0.44(+2.34%)
Dec 13, 2002 18.85 18.89 18.85 18.89 566 +0.13(+0.71%)
Dec 12, 2002 18.67 18.76 18.67 18.76 339 +0.00(+0.00%)
Dec 11, 2002 18.76 18.76 18.76 18.76 113 +0.09(+0.47%)
Dec 10, 2002 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Dec 09, 2002 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Dec 06, 2002 18.67 18.67 18.67 18.67 113 -0.26(-1.40%)
Dec 05, 2002 18.98 18.98 18.85 18.94 2,038 -0.13(-0.69%)
Dec 04, 2002 19.07 19.07 19.07 19.07 113 -0.09(-0.46%)
Dec 03, 2002 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
Dec 02, 2002 19.16 19.16 19.16 19.16 113 -0.09(-0.46%)
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%)
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.