Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 19.69 19.69 19.69 19.69 0 +0.00(+0.00%)
Dec 30, 2004 19.62 19.69 19.54 19.69 1,246 -0.20(-1.02%)
Dec 29, 2004 19.89 19.89 19.89 19.89 0 +0.00(+0.00%)
Dec 28, 2004 19.73 19.89 19.73 19.89 1,472 +0.34(+1.72%)
Dec 27, 2004 19.69 19.69 19.55 19.55 792 -0.26(-1.34%)
Dec 23, 2004 19.82 19.82 19.82 19.82 2,605 -0.13(-0.66%)
Dec 22, 2004 19.95 19.95 19.86 19.95 792 +0.18(+0.89%)
Dec 21, 2004 19.29 19.77 19.29 19.77 6,116 +0.66(+3.46%)
Dec 20, 2004 19.11 19.11 19.11 19.11 0 +0.00(+0.00%)
Dec 17, 2004 19.11 19.11 19.11 19.11 679 -0.04(-0.23%)
Dec 16, 2004 19.17 19.17 18.66 19.16 6,683 -0.08(-0.41%)
Dec 15, 2004 19.24 19.24 19.24 19.24 566 -0.12(-0.64%)
Dec 14, 2004 19.25 19.36 19.25 19.36 2,945 +0.11(+0.60%)
Dec 13, 2004 18.85 19.25 18.54 19.25 9,628 +0.22(+1.16%)
Dec 10, 2004 19.02 19.02 19.02 19.02 113 -0.10(-0.51%)
Dec 09, 2004 19.15 19.15 18.98 19.12 2,945 -0.11(-0.60%)
Dec 08, 2004 18.95 19.25 18.94 19.24 4,984 +0.43(+2.30%)
Dec 07, 2004 19.47 19.47 18.80 18.80 3,851 -0.52(-2.69%)
Dec 06, 2004 19.32 19.32 19.32 19.32 0 +0.00(+0.00%)
Dec 03, 2004 19.63 19.64 19.32 19.32 1,132 -0.26(-1.35%)
Dec 02, 2004 19.51 19.60 19.42 19.59 3,171 +0.07(+0.36%)
Dec 01, 2004 19.38 19.60 19.38 19.52 118,032 +0.14(+0.73%)
Nov 30, 2004 19.51 19.51 19.29 19.38 8,042 -0.14(-0.72%)
Nov 29, 2004 19.51 19.52 19.42 19.52 7,249 +0.12(+0.64%)
Nov 26, 2004 19.20 19.40 19.20 19.40 3,511 +0.16(+0.83%)
Nov 24, 2004 18.72 19.24 18.72 19.24 6,909 -0.02(-0.09%)
Nov 23, 2004 18.72 19.25 18.62 19.25 7,589 +0.64(+3.41%)
Nov 22, 2004 18.67 18.67 18.31 18.62 6,456 +0.08(+0.43%)
Nov 19, 2004 18.54 18.54 18.54 18.54 566 +0.00(+0.00%)
Nov 18, 2004 18.45 18.54 18.32 18.54 3,511 +0.44(+2.44%)
Nov 17, 2004 17.83 18.10 17.83 18.10 679 +0.44(+2.50%)
Nov 16, 2004 17.61 17.66 17.57 17.66 3,398 +0.26(+1.52%)
Nov 15, 2004 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Nov 12, 2004 17.37 17.39 17.37 17.39 2,265 +0.18(+1.03%)
Nov 11, 2004 17.35 17.52 17.21 17.21 11,327 -0.31(-1.76%)
Nov 10, 2004 17.66 18.21 17.39 17.52 10,987 +0.09(+0.51%)
Nov 09, 2004 17.66 17.74 17.44 17.44 16,198 -0.01(-0.05%)
Nov 08, 2004 17.31 18.19 17.31 17.44 16,651 -0.12(-0.70%)
Nov 05, 2004 17.84 17.84 17.47 17.57 7,136 -0.26(-1.44%)
Nov 04, 2004 17.64 18.01 17.52 17.82 9,288 +0.30(+1.71%)
Nov 03, 2004 17.66 17.71 17.44 17.52 5,890 -0.06(-0.35%)
Nov 02, 2004 17.34 17.59 17.34 17.59 1,019 -0.07(-0.40%)
Nov 01, 2004 17.70 17.70 17.66 17.66 2,265 -0.26(-1.48%)
Oct 29, 2004 18.27 18.27 17.66 17.92 5,777 -0.20(-1.12%)
Oct 28, 2004 18.54 18.65 18.12 18.12 4,984 -0.15(-0.82%)
Oct 27, 2004 18.21 18.27 18.19 18.27 792 +0.25(+1.37%)
Oct 26, 2004 17.77 18.03 17.77 18.03 1,359 +0.22(+1.24%)
Oct 25, 2004 18.10 18.10 17.63 17.81 3,964 -0.07(-0.39%)
Oct 22, 2004 18.32 18.32 17.88 17.88 906 -0.66(-3.57%)
Oct 21, 2004 18.10 18.54 18.10 18.54 4,530 +0.44(+2.44%)
Oct 20, 2004 18.10 18.10 18.10 18.10 453 -0.11(-0.63%)
Oct 19, 2004 18.45 18.58 18.12 18.21 2,605 +0.11(+0.63%)
Oct 18, 2004 18.69 18.69 18.10 18.10 679 -0.40(-2.15%)
Oct 15, 2004 18.32 18.63 18.32 18.49 906 +0.40(+2.20%)
Oct 14, 2004 18.10 18.10 18.10 18.10 1,019 -0.43(-2.33%)
Oct 13, 2004 18.53 18.53 18.53 18.53 113 -0.17(-0.90%)
Oct 12, 2004 18.36 18.70 18.36 18.70 6,003 +0.29(+1.58%)
Oct 11, 2004 18.17 18.52 18.17 18.41 1,925 +0.48(+2.66%)
Oct 08, 2004 18.66 18.66 17.93 17.93 2,265 -0.88(-4.69%)
Oct 07, 2004 18.81 18.81 18.81 18.81 1,019 +0.00(+0.00%)
Oct 06, 2004 18.23 19.55 18.23 18.81 5,437 +0.94(+5.23%)
Oct 05, 2004 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Oct 04, 2004 17.88 17.88 17.88 17.88 566 +0.36(+2.07%)
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.