Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.83 11.89 11.83 11.89 649 +0.12(+1.05%)
Feb 27, 2003 11.71 11.77 11.71 11.77 649 +0.15(+1.33%)
Feb 26, 2003 11.68 11.68 11.62 11.62 324 -0.12(-1.05%)
Feb 25, 2003 11.74 11.74 11.74 11.74 0 +0.00(+0.00%)
Feb 24, 2003 11.68 11.74 11.68 11.74 649 +0.15(+1.33%)
Feb 21, 2003 11.65 11.65 11.59 11.59 649 -0.15(-1.31%)
Feb 20, 2003 11.74 11.74 11.74 11.74 324 -0.09(-0.78%)
Feb 19, 2003 11.93 11.93 11.83 11.83 486 -0.15(-1.29%)
Feb 18, 2003 11.99 11.99 11.99 11.99 0 +0.00(+0.00%)
Feb 14, 2003 11.99 11.99 11.99 11.99 0 +0.00(+0.00%)
Feb 13, 2003 12.05 12.05 11.99 11.99 649 -0.15(-1.27%)
Feb 12, 2003 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Feb 11, 2003 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Feb 10, 2003 12.29 12.29 12.14 12.14 973 -0.25(-1.99%)
Feb 07, 2003 12.39 12.39 12.39 12.39 324 -0.09(-0.74%)
Feb 06, 2003 12.63 12.63 12.48 12.48 3,569 -0.25(-1.94%)
Feb 05, 2003 12.88 12.88 12.73 12.73 1,784 -0.22(-1.67%)
Feb 04, 2003 13.07 13.07 12.94 12.94 1,298 -0.06(-0.47%)
Jan 31, 2003 13.19 13.19 13.00 13.00 3,894 -0.25(-1.86%)
Jan 30, 2003 13.31 13.31 13.25 13.25 649 -0.12(-0.92%)
Jan 24, 2003 13.47 13.47 13.37 13.37 811 -0.15(-1.14%)
Jan 23, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 22, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 21, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 17, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 16, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 15, 2003 13.53 13.53 13.53 13.53 324 -0.06(-0.45%)
Jan 14, 2003 13.80 13.80 13.59 13.59 3,731 -0.28(-2.00%)
Jan 13, 2003 13.96 13.96 13.87 13.87 973 -0.15(-1.10%)
Jan 10, 2003 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Jan 09, 2003 14.02 14.02 14.02 14.02 162 +0.06(+0.44%)
Jan 08, 2003 13.99 13.99 13.90 13.96 3,407 +0.06(+0.44%)
Jan 07, 2003 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 03, 2003 13.99 13.99 13.90 13.90 2,596 -0.22(-1.53%)
Jan 02, 2003 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Dec 31, 2002 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Dec 30, 2002 14.11 14.11 14.11 14.11 649 -0.03(-0.22%)
Dec 27, 2002 14.27 14.27 14.14 14.14 1,622 -0.12(-0.86%)
Dec 26, 2002 13.96 14.27 13.87 14.27 8,275 +0.40(+2.89%)
Dec 24, 2002 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Dec 23, 2002 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Dec 20, 2002 13.59 13.87 13.59 13.87 7,626 +0.37(+2.74%)
Dec 19, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 18, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 17, 2002 13.50 13.50 13.50 13.50 162 +0.00(+0.00%)
Dec 16, 2002 13.28 13.50 13.28 13.50 649 +0.31(+2.34%)
Dec 13, 2002 13.16 13.19 13.16 13.19 811 +0.09(+0.71%)
Dec 12, 2002 13.03 13.10 13.03 13.10 486 +0.00(+0.00%)
Dec 11, 2002 13.10 13.10 13.10 13.10 162 +0.06(+0.47%)
Dec 10, 2002 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Dec 09, 2002 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Dec 06, 2002 13.03 13.03 13.03 13.03 162 -0.18(-1.40%)
Dec 05, 2002 13.25 13.25 13.16 13.22 2,920 -0.09(-0.69%)
Dec 04, 2002 13.31 13.31 13.31 13.31 162 -0.06(-0.46%)
Dec 03, 2002 13.37 13.37 13.37 13.37 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.