Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Feb 26, 2004 18.35 18.35 18.35 18.35 230 +0.13(+0.71%)
Feb 25, 2004 18.27 18.40 18.22 18.22 4,379 +0.09(+0.48%)
Feb 24, 2004 18.23 18.27 18.14 18.14 921 +0.03(+0.19%)
Feb 23, 2004 18.64 18.64 18.10 18.10 3,457 -0.64(-3.43%)
Feb 20, 2004 18.67 18.89 18.67 18.74 1,152 -0.10(-0.55%)
Feb 19, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Feb 18, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Feb 17, 2004 18.87 18.87 18.85 18.85 230 +0.10(+0.56%)
Feb 13, 2004 18.83 18.83 18.74 18.74 230 -0.22(-1.14%)
Feb 12, 2004 18.96 18.96 18.96 18.96 115 -0.13(-0.68%)
Feb 11, 2004 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Feb 10, 2004 18.77 19.09 18.77 19.09 691 +0.45(+2.42%)
Feb 09, 2004 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Feb 06, 2004 18.64 18.64 18.64 18.64 115 -0.13(-0.69%)
Feb 05, 2004 18.35 18.77 18.35 18.77 2,765 +0.55(+3.00%)
Feb 04, 2004 18.53 18.53 18.22 18.22 2,420 -0.42(-2.23%)
Feb 03, 2004 18.53 18.64 18.53 18.64 1,728 +0.11(+0.61%)
Feb 02, 2004 18.27 18.53 18.27 18.53 1,498 +0.39(+2.15%)
Jan 30, 2004 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Jan 29, 2004 17.92 18.14 17.92 18.14 1,382 +0.35(+1.95%)
Jan 28, 2004 18.01 18.01 17.79 17.79 2,189 -0.23(-1.30%)
Jan 27, 2004 18.02 18.02 18.02 18.02 1,037 -0.11(-0.62%)
Jan 26, 2004 18.14 18.14 18.14 18.14 230 +0.13(+0.72%)
Jan 23, 2004 18.01 18.01 18.01 18.01 921 +0.22(+1.22%)
Jan 22, 2004 17.92 17.92 17.79 17.79 460 -0.26(-1.44%)
Jan 21, 2004 17.79 18.05 17.79 18.05 1,267 +0.43(+2.46%)
Jan 20, 2004 17.61 17.61 17.61 17.61 115 +0.13(+0.74%)
Jan 16, 2004 17.48 17.48 17.48 17.48 115 +0.13(+0.75%)
Jan 15, 2004 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jan 14, 2004 17.35 17.35 17.22 17.35 921 +0.22(+1.27%)
Jan 13, 2004 17.14 17.14 17.14 17.14 115 +0.13(+0.77%)
Jan 12, 2004 16.79 17.01 16.79 17.01 576 +0.35(+2.08%)
Jan 09, 2004 16.75 16.83 16.62 16.66 1,382 +0.04(+0.26%)
Jan 08, 2004 16.31 16.62 16.31 16.62 3,572 +0.56(+3.51%)
Jan 07, 2004 16.05 16.05 16.05 16.05 576 -0.22(-1.33%)
Jan 05, 2004 16.14 16.27 16.14 16.27 460 +0.21(+1.30%)
Jan 02, 2004 16.05 16.06 16.05 16.06 1,382 +0.02(+0.11%)
Dec 31, 2003 16.36 16.36 16.04 16.04 1,613 -0.31(-1.91%)
Dec 30, 2003 16.36 16.36 16.36 16.36 460 +0.00(+0.00%)
Dec 29, 2003 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
Dec 26, 2003 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
Dec 24, 2003 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
Dec 23, 2003 16.36 16.36 16.36 16.36 115 -0.04(-0.26%)
Dec 22, 2003 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Dec 19, 2003 16.23 16.40 16.23 16.40 2,765 -0.26(-1.56%)
Dec 18, 2003 16.66 16.66 16.66 16.66 115 -0.17(-1.03%)
Dec 17, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Dec 16, 2003 16.96 16.96 16.83 16.83 921 -0.17(-1.02%)
Dec 15, 2003 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Dec 12, 2003 16.83 17.01 16.83 17.01 1,382 +0.30(+1.82%)
Dec 11, 2003 16.70 16.70 16.70 16.70 115 +0.13(+0.79%)
Dec 10, 2003 16.57 16.57 16.57 16.57 921 -0.35(-2.05%)
Dec 09, 2003 16.92 16.92 16.92 16.92 0 +0.09(+0.52%)
Dec 08, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Dec 05, 2003 16.83 16.83 16.83 16.83 230 -0.22(-1.27%)
Dec 04, 2003 17.05 17.05 17.05 17.05 230 -0.17(-1.01%)
Dec 03, 2003 17.22 17.22 17.22 17.22 0 +0.00(+0.00%)
Dec 02, 2003 17.22 17.22 17.22 17.22 0 +0.00(+0.00%)
Dec 01, 2003 17.38 17.38 17.22 17.22 1,613 -0.13(-0.75%)
Nov 28, 2003 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Nov 26, 2003 17.35 17.35 17.35 17.35 0 +0.43(+2.56%)
Nov 25, 2003 16.92 16.92 16.92 16.92 230 +0.17(+1.04%)
Nov 24, 2003 16.49 16.75 16.49 16.75 921 +0.00(+0.00%)
Nov 21, 2003 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 20, 2003 16.75 16.75 16.75 16.75 115 +0.48(+2.93%)
Nov 19, 2003 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Nov 18, 2003 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Nov 17, 2003 16.27 16.27 16.27 16.27 0 +0.00(+0.00%)
Nov 14, 2003 16.92 16.92 16.27 16.27 1,152 -0.87(-5.06%)
Nov 13, 2003 17.14 17.14 17.14 17.14 0 +0.00(+0.00%)
Nov 12, 2003 17.14 17.14 17.14 17.14 0 +0.00(+0.00%)
Nov 11, 2003 17.14 17.14 17.14 17.14 230 -0.87(-4.82%)
Nov 10, 2003 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Nov 07, 2003 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Nov 06, 2003 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Nov 05, 2003 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Nov 04, 2003 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Nov 03, 2003 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Oct 31, 2003 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Oct 30, 2003 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Oct 29, 2003 18.01 18.01 18.01 18.01 576 +0.22(+1.22%)
Oct 28, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Oct 27, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Oct 24, 2003 18.01 18.01 17.79 17.79 691 -0.43(-2.38%)
Oct 23, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 22, 2003 18.22 18.22 18.22 18.22 345 -0.17(-0.94%)
Oct 21, 2003 18.40 18.40 18.40 18.40 0 +0.17(+0.95%)
Oct 20, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 17, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 16, 2003 18.18 18.22 18.18 18.22 1,152 +0.35(+1.94%)
Oct 15, 2003 17.75 17.88 17.70 17.88 1,037 -0.30(-1.67%)
Oct 14, 2003 18.18 18.18 18.18 18.18 0 +0.00(+0.00%)
Oct 13, 2003 17.53 18.18 17.96 18.18 1,152 +0.65(+3.71%)
Oct 10, 2003 17.53 17.53 17.53 17.53 0 +0.00(+0.00%)
Oct 09, 2003 17.53 17.53 17.53 17.53 0 -0.69(-3.81%)
Oct 08, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 07, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 06, 2003 18.22 18.22 18.22 18.22 576 +0.22(+1.20%)
Oct 03, 2003 18.01 18.01 17.57 18.01 1,498 +0.65(+3.75%)
Oct 02, 2003 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Oct 01, 2003 17.35 17.35 17.35 17.35 230 +0.00(+0.00%)
Sep 30, 2003 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Sep 29, 2003 17.35 17.35 17.35 17.35 0 -0.43(-2.44%)
Sep 26, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 25, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 24, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 23, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 22, 2003 17.79 17.79 17.79 17.79 230 -0.43(-2.38%)
Sep 19, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Sep 18, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Sep 17, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Sep 16, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Sep 15, 2003 18.22 18.22 18.22 18.22 115 +0.43(+2.44%)
Sep 12, 2003 17.79 17.79 17.79 17.79 576 +0.00(+0.00%)
Sep 11, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 10, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 09, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 08, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 05, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 04, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 03, 2003 17.79 17.79 17.79 17.79 806 +0.43(+2.50%)
Sep 02, 2003 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Aug 29, 2003 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Aug 28, 2003 16.92 17.35 16.92 17.35 576 +0.52(+3.09%)
Aug 27, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Aug 26, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Aug 25, 2003 16.83 16.83 16.83 16.83 115 -0.33(-1.92%)
Aug 22, 2003 17.35 17.35 17.16 17.16 806 -0.45(-2.56%)
Aug 19, 2003 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Aug 18, 2003 18.01 18.01 17.61 17.61 2,881 -7.98(-31.19%)
Aug 14, 2003 25.16 25.60 25.16 25.60 345 +0.87(+3.51%)
Aug 13, 2003 24.73 24.73 24.73 24.73 691 +0.43(+1.79%)
Aug 12, 2003 23.86 24.30 23.86 24.30 345 +0.00(+0.00%)
Aug 11, 2003 23.86 24.30 23.86 24.30 460 +0.87(+3.70%)
Aug 08, 2003 23.43 23.43 23.43 23.43 230 +0.43(+1.89%)
Aug 07, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 06, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 05, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 04, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 01, 2003 22.99 22.99 22.99 22.99 806 -0.35(-1.49%)
Jul 31, 2003 23.34 23.34 23.34 23.34 0 +0.00(+0.00%)
Jul 30, 2003 23.17 23.43 23.17 23.34 1,382 +0.52(+2.28%)
Jul 29, 2003 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Jul 28, 2003 22.82 22.82 22.82 22.82 460 -0.17(-0.75%)
Jul 25, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Jul 24, 2003 22.99 22.99 22.99 22.99 115 +0.43(+1.92%)
Jul 23, 2003 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 22, 2003 22.56 22.56 22.56 22.56 230 -0.43(-1.89%)
Jul 21, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Jul 18, 2003 22.99 22.99 22.99 22.99 345 +0.00(+0.00%)
Jul 17, 2003 22.99 22.99 22.99 22.99 230 -0.22(-0.93%)
Jul 16, 2003 23.21 23.21 23.21 23.21 115 +0.22(+0.94%)
Jul 15, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Jul 14, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Jul 11, 2003 22.99 22.99 22.99 22.99 230 +0.43(+1.92%)
Jul 10, 2003 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 09, 2003 22.56 22.56 22.56 22.56 230 +0.00(+0.00%)
Jul 08, 2003 22.56 22.56 22.56 22.56 230 +0.48(+2.16%)
Jul 07, 2003 22.08 22.08 22.08 22.08 0 +0.00(+0.00%)
Jul 03, 2003 21.48 22.08 21.00 22.08 3,457 +0.82(+3.88%)
Jul 02, 2003 20.83 21.26 20.83 21.26 576 +0.17(+0.82%)
Jul 01, 2003 21.09 21.09 21.09 21.09 0 +0.00(+0.00%)
Jun 30, 2003 21.09 21.09 21.09 21.09 230 -0.26(-1.22%)
Jun 27, 2003 21.35 21.35 21.35 21.35 230 +0.26(+1.23%)
Jun 26, 2003 20.91 21.09 20.91 21.09 345 +0.48(+2.32%)
Jun 25, 2003 20.61 20.61 20.61 20.61 0 +0.00(+0.00%)
Jun 24, 2003 20.39 20.61 20.39 20.61 460 +0.65(+3.26%)
Jun 23, 2003 20.13 20.13 19.96 19.96 921 -0.52(-2.54%)
Jun 20, 2003 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Jun 19, 2003 20.70 20.70 20.48 20.48 345 -0.43(-2.07%)
Jun 18, 2003 20.91 20.91 20.78 20.91 1,152 +0.09(+0.42%)
Jun 17, 2003 21.04 21.04 20.83 20.83 345 -0.43(-2.04%)
Jun 16, 2003 21.09 21.26 21.09 21.26 460 +0.43(+2.08%)
Jun 13, 2003 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Jun 12, 2003 20.83 20.83 20.83 20.83 576 -0.26(-1.23%)
Jun 11, 2003 21.09 21.09 21.09 21.09 0 +0.00(+0.00%)
Jun 10, 2003 21.09 21.09 21.09 21.09 0 +0.00(+0.00%)
Jun 09, 2003 21.48 21.48 21.09 21.09 691 -0.69(-3.19%)
Jun 06, 2003 21.30 22.52 21.30 21.78 3,572 +0.69(+3.29%)
Jun 05, 2003 20.61 21.35 20.61 21.09 3,342 +0.48(+2.32%)
Jun 04, 2003 19.87 20.61 19.87 20.61 4,609 +0.95(+4.86%)
Jun 03, 2003 19.35 19.96 19.35 19.65 3,457 +0.41(+2.12%)
Jun 02, 2003 18.96 19.31 18.96 19.25 2,420 +0.42(+2.21%)
May 30, 2003 18.34 18.83 18.31 18.83 18,554 +0.61(+3.33%)
May 29, 2003 18.09 18.22 18.09 18.22 5,185 +0.26(+1.45%)
May 28, 2003 18.09 18.09 17.96 17.96 2,765 +0.00(+0.00%)
May 27, 2003 18.18 18.18 17.96 17.96 806 -0.09(-0.48%)
May 23, 2003 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
May 22, 2003 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
May 21, 2003 18.05 18.05 18.05 18.05 576 -0.13(-0.72%)
May 20, 2003 18.29 18.29 18.18 18.18 460 -0.22(-1.18%)
May 19, 2003 18.66 18.66 18.40 18.40 1,613 -0.39(-2.08%)
May 16, 2003 18.87 18.87 18.79 18.79 460 -0.22(-1.14%)
May 15, 2003 19.00 19.00 19.00 19.00 230 -0.09(-0.45%)
May 14, 2003 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
May 13, 2003 19.09 19.09 19.09 19.09 1,728 +0.00(+0.00%)
May 12, 2003 18.70 19.26 18.70 19.09 4,494 +0.52(+2.80%)
May 09, 2003 18.57 18.57 18.57 18.57 345 +0.13(+0.71%)
May 08, 2003 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
May 07, 2003 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
May 06, 2003 18.44 18.44 18.44 18.44 115 -0.13(-0.70%)
May 05, 2003 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
May 02, 2003 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
May 01, 2003 18.48 18.57 18.48 18.57 691 +0.22(+1.18%)
Apr 30, 2003 18.35 18.35 18.35 18.35 115 -0.04(-0.24%)
Apr 29, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 28, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 25, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 24, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 23, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 21, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 17, 2003 18.14 18.40 18.14 18.40 806 +0.17(+0.95%)
Apr 16, 2003 18.22 18.22 18.22 18.22 230 -0.17(-0.94%)
Apr 15, 2003 18.40 18.40 18.40 18.40 460 +0.13(+0.71%)
Apr 14, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Apr 11, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Apr 10, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Apr 09, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Apr 08, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Apr 07, 2003 17.96 18.27 17.96 18.27 921 +0.48(+2.68%)
Apr 04, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Apr 03, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Apr 02, 2003 18.14 18.14 17.53 17.79 1,382 +0.30(+1.74%)
Apr 01, 2003 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Mar 31, 2003 17.48 17.48 17.48 17.48 230 +0.13(+0.75%)
Mar 28, 2003 17.35 17.35 17.35 17.35 230 -0.13(-0.74%)
Mar 27, 2003 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Mar 26, 2003 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Mar 25, 2003 17.27 17.48 17.09 17.48 3,572 +0.09(+0.50%)
Mar 24, 2003 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Mar 21, 2003 17.27 17.40 17.27 17.40 460 +0.26(+1.52%)
Mar 20, 2003 17.01 17.14 17.01 17.14 460 +0.26(+1.54%)
Mar 19, 2003 16.88 16.88 16.88 16.88 230 +0.13(+0.78%)
Mar 18, 2003 16.96 16.96 16.75 16.75 1,037 -0.35(-2.03%)
Mar 17, 2003 17.09 17.09 17.09 17.09 230 +0.13(+0.77%)
Mar 14, 2003 16.96 16.96 16.96 16.96 230 +0.13(+0.77%)
Mar 13, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Mar 12, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Mar 11, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Mar 10, 2003 16.92 16.92 16.83 16.83 345 -0.04(-0.26%)
Mar 07, 2003 16.83 16.88 16.83 16.88 1,959 +0.13(+0.78%)
Mar 06, 2003 16.75 16.75 16.75 16.75 460 -0.13(-0.77%)
Mar 05, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Mar 04, 2003 16.88 16.88 16.88 16.88 230 +0.13(+0.78%)
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.