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 16.64 16.72 16.64 16.72 461 +0.17(+1.05%)
Feb 27, 2003 16.46 16.55 16.46 16.55 461 +0.22(+1.33%)
Feb 26, 2003 16.42 16.42 16.33 16.33 230 -0.17(-1.05%)
Feb 25, 2003 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 24, 2003 16.42 16.51 16.42 16.51 461 +0.22(+1.33%)
Feb 21, 2003 16.38 16.38 16.29 16.29 461 -0.22(-1.31%)
Feb 20, 2003 16.51 16.51 16.51 16.51 230 -0.13(-0.78%)
Feb 19, 2003 16.77 16.77 16.64 16.64 346 -0.22(-1.29%)
Feb 18, 2003 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Feb 14, 2003 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Feb 13, 2003 16.94 16.94 16.85 16.85 461 -0.22(-1.27%)
Feb 12, 2003 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Feb 11, 2003 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Feb 10, 2003 17.29 17.29 17.07 17.07 692 -0.35(-1.99%)
Feb 07, 2003 17.42 17.42 17.42 17.42 230 -0.13(-0.74%)
Feb 06, 2003 17.76 17.76 17.55 17.55 2,538 -0.35(-1.94%)
Feb 05, 2003 18.11 18.11 17.89 17.89 1,269 -0.30(-1.67%)
Feb 04, 2003 18.37 18.37 18.20 18.20 923 -0.09(-0.47%)
Jan 31, 2003 18.54 18.54 18.28 18.28 2,769 -0.35(-1.86%)
Jan 30, 2003 18.72 18.72 18.63 18.63 461 -0.17(-0.92%)
Jan 24, 2003 18.93 18.93 18.80 18.80 577 -0.22(-1.14%)
Jan 23, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 22, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 21, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 17, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 16, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 15, 2003 19.02 19.02 19.02 19.02 230 -0.09(-0.45%)
Jan 14, 2003 19.41 19.41 19.11 19.11 2,654 -0.39(-2.00%)
Jan 13, 2003 19.63 19.63 19.50 19.50 692 -0.22(-1.10%)
Jan 10, 2003 19.71 19.71 19.71 19.71 0 +0.00(+0.00%)
Jan 09, 2003 19.71 19.71 19.71 19.71 115 +0.09(+0.44%)
Jan 08, 2003 19.67 19.67 19.54 19.63 2,423 +0.09(+0.44%)
Jan 07, 2003 19.54 19.54 19.54 19.54 0 +0.00(+0.00%)
Jan 03, 2003 19.67 19.67 19.54 19.54 1,846 -0.30(-1.53%)
Jan 02, 2003 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Dec 31, 2002 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Dec 30, 2002 19.84 19.84 19.84 19.84 461 -0.04(-0.22%)
Dec 27, 2002 20.06 20.06 19.89 19.89 1,154 -0.17(-0.86%)
Dec 26, 2002 19.63 20.06 19.50 20.06 5,885 +0.56(+2.89%)
Dec 24, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 23, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 20, 2002 19.11 19.50 19.11 19.50 5,423 +0.52(+2.74%)
Dec 19, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Dec 18, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Dec 17, 2002 18.98 18.98 18.98 18.98 115 +0.00(+0.00%)
Dec 16, 2002 18.67 18.98 18.67 18.98 461 +0.43(+2.34%)
Dec 13, 2002 18.50 18.54 18.50 18.54 577 +0.13(+0.71%)
Dec 12, 2002 18.33 18.41 18.33 18.41 346 +0.00(+0.00%)
Dec 11, 2002 18.41 18.41 18.41 18.41 115 +0.09(+0.47%)
Dec 10, 2002 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Dec 09, 2002 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Dec 06, 2002 18.33 18.33 18.33 18.33 115 -0.26(-1.40%)
Dec 05, 2002 18.63 18.63 18.50 18.59 2,077 -0.13(-0.69%)
Dec 04, 2002 18.72 18.72 18.72 18.72 115 -0.09(-0.46%)
Dec 03, 2002 18.80 18.80 18.80 18.80 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.