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 28, 2003 16.66 16.75 16.66 16.75 460 +0.17(+1.05%)
Feb 27, 2003 16.49 16.57 16.49 16.57 460 +0.22(+1.33%)
Feb 26, 2003 16.44 16.44 16.36 16.36 230 -0.17(-1.05%)
Feb 25, 2003 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Feb 24, 2003 16.44 16.53 16.44 16.53 460 +0.22(+1.33%)
Feb 21, 2003 16.40 16.40 16.31 16.31 460 -0.22(-1.31%)
Feb 20, 2003 16.53 16.53 16.53 16.53 230 -0.13(-0.78%)
Feb 19, 2003 16.79 16.79 16.66 16.66 345 -0.22(-1.29%)
Feb 18, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Feb 14, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Feb 13, 2003 16.96 16.96 16.88 16.88 460 -0.22(-1.27%)
Feb 12, 2003 17.09 17.09 17.09 17.09 0 +0.00(+0.00%)
Feb 11, 2003 17.09 17.09 17.09 17.09 0 +0.00(+0.00%)
Feb 10, 2003 17.31 17.31 17.09 17.09 691 -0.35(-1.99%)
Feb 07, 2003 17.44 17.44 17.44 17.44 230 -0.13(-0.74%)
Feb 06, 2003 17.79 17.79 17.57 17.57 2,535 -0.35(-1.94%)
Feb 05, 2003 18.14 18.14 17.92 17.92 1,267 -0.30(-1.67%)
Feb 04, 2003 18.40 18.40 18.22 18.22 921 -0.09(-0.47%)
Jan 31, 2003 18.57 18.57 18.31 18.31 2,765 -0.35(-1.86%)
Jan 30, 2003 18.74 18.74 18.66 18.66 460 -0.17(-0.92%)
Jan 24, 2003 18.96 18.96 18.83 18.83 576 -0.22(-1.14%)
Jan 23, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jan 22, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jan 21, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jan 17, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jan 16, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jan 15, 2003 19.05 19.05 19.05 19.05 230 -0.09(-0.45%)
Jan 14, 2003 19.44 19.44 19.13 19.13 2,650 -0.39(-2.00%)
Jan 13, 2003 19.65 19.65 19.52 19.52 691 -0.22(-1.10%)
Jan 10, 2003 19.74 19.74 19.74 19.74 0 +0.00(+0.00%)
Jan 09, 2003 19.74 19.74 19.74 19.74 115 +0.09(+0.44%)
Jan 08, 2003 19.70 19.70 19.57 19.65 2,420 +0.09(+0.44%)
Jan 07, 2003 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Jan 03, 2003 19.70 19.70 19.57 19.57 1,843 -0.30(-1.53%)
Jan 02, 2003 19.87 19.87 19.87 19.87 0 +0.00(+0.00%)
Dec 31, 2002 19.87 19.87 19.87 19.87 0 +0.00(+0.00%)
Dec 30, 2002 19.87 19.87 19.87 19.87 460 -0.04(-0.22%)
Dec 27, 2002 20.09 20.09 19.91 19.91 1,152 -0.17(-0.86%)
Dec 26, 2002 19.65 20.09 19.52 20.09 5,877 +0.56(+2.89%)
Dec 24, 2002 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Dec 23, 2002 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Dec 20, 2002 19.13 19.52 19.13 19.52 5,416 +0.52(+2.74%)
Dec 19, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 18, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 17, 2002 19.00 19.00 19.00 19.00 115 +0.00(+0.00%)
Dec 16, 2002 18.70 19.00 18.70 19.00 460 +0.43(+2.34%)
Dec 13, 2002 18.53 18.57 18.53 18.57 576 +0.13(+0.71%)
Dec 12, 2002 18.35 18.44 18.35 18.44 345 +0.00(+0.00%)
Dec 11, 2002 18.44 18.44 18.44 18.44 115 +0.09(+0.47%)
Dec 10, 2002 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 09, 2002 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 06, 2002 18.35 18.35 18.35 18.35 115 -0.26(-1.40%)
Dec 05, 2002 18.66 18.66 18.53 18.61 2,074 -0.13(-0.69%)
Dec 04, 2002 18.74 18.74 18.74 18.74 115 -0.09(-0.46%)
Dec 03, 2002 18.83 18.83 18.83 18.83 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.