Skip to main content

Aarons Holdings Company (NY: AAN )

15.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Feb 26, 2004 13.03 13.03 13.03 13.03 324 +0.09(+0.71%)
Feb 25, 2004 12.97 13.07 12.94 12.94 6,165 +0.06(+0.48%)
Feb 24, 2004 12.95 12.97 12.88 12.88 1,298 +0.02(+0.19%)
Feb 23, 2004 13.24 13.24 12.86 12.86 4,867 -0.46(-3.43%)
Feb 20, 2004 13.26 13.42 13.26 13.31 1,622 -0.07(-0.55%)
Feb 19, 2004 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Feb 18, 2004 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Feb 17, 2004 13.40 13.40 13.39 13.39 324 +0.07(+0.56%)
Feb 13, 2004 13.37 13.37 13.31 13.31 324 -0.15(-1.14%)
Feb 12, 2004 13.47 13.47 13.47 13.47 162 -0.09(-0.68%)
Feb 11, 2004 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Feb 10, 2004 13.33 13.56 13.33 13.56 973 +0.32(+2.42%)
Feb 09, 2004 13.24 13.24 13.24 13.24 0 +0.00(+0.00%)
Feb 06, 2004 13.24 13.24 13.24 13.24 162 -0.09(-0.69%)
Feb 05, 2004 13.03 13.33 13.03 13.33 3,894 +0.39(+3.00%)
Feb 04, 2004 13.16 13.16 12.94 12.94 3,407 -0.30(-2.24%)
Feb 03, 2004 13.16 13.24 13.16 13.24 2,433 +0.08(+0.61%)
Feb 02, 2004 12.97 13.16 12.97 13.16 2,109 +0.28(+2.15%)
Jan 30, 2004 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Jan 29, 2004 12.73 12.88 12.73 12.88 1,947 +0.25(+1.95%)
Jan 28, 2004 12.79 12.79 12.63 12.63 3,082 -0.17(-1.30%)
Jan 27, 2004 12.80 12.80 12.80 12.80 1,460 -0.08(-0.62%)
Jan 26, 2004 12.88 12.88 12.88 12.88 324 +0.09(+0.72%)
Jan 23, 2004 12.79 12.79 12.79 12.79 1,298 +0.15(+1.22%)
Jan 22, 2004 12.73 12.73 12.63 12.63 649 -0.18(-1.44%)
Jan 21, 2004 12.63 12.82 12.63 12.82 1,784 +0.31(+2.46%)
Jan 20, 2004 12.51 12.51 12.51 12.51 162 +0.09(+0.74%)
Jan 16, 2004 12.42 12.42 12.42 12.42 162 +0.09(+0.75%)
Jan 15, 2004 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Jan 14, 2004 12.33 12.33 12.23 12.33 1,298 +0.15(+1.27%)
Jan 13, 2004 12.17 12.17 12.17 12.17 162 +0.09(+0.77%)
Jan 12, 2004 11.93 12.08 11.93 12.08 811 +0.25(+2.08%)
Jan 09, 2004 11.89 11.96 11.80 11.83 1,947 +0.03(+0.26%)
Jan 08, 2004 11.59 11.80 11.59 11.80 5,030 +0.40(+3.51%)
Jan 07, 2004 11.40 11.40 11.40 11.40 811 -0.15(-1.33%)
Jan 05, 2004 11.46 11.56 11.46 11.56 649 +0.15(+1.30%)
Jan 02, 2004 11.40 11.41 11.40 11.41 1,947 +0.01(+0.11%)
Dec 31, 2003 11.62 11.62 11.40 11.40 2,271 -0.22(-1.91%)
Dec 30, 2003 11.62 11.62 11.62 11.62 649 +0.00(+0.00%)
Dec 29, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Dec 26, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Dec 24, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Dec 23, 2003 11.62 11.62 11.62 11.62 162 -0.03(-0.26%)
Dec 22, 2003 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 19, 2003 11.52 11.65 11.52 11.65 3,894 -0.18(-1.56%)
Dec 18, 2003 11.83 11.83 11.83 11.83 162 -0.12(-1.03%)
Dec 17, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Dec 16, 2003 12.05 12.05 11.96 11.96 1,298 -0.12(-1.02%)
Dec 15, 2003 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Dec 12, 2003 11.96 12.08 11.96 12.08 1,947 +0.22(+1.82%)
Dec 11, 2003 11.86 11.86 11.86 11.86 162 +0.09(+0.78%)
Dec 10, 2003 11.77 11.77 11.77 11.77 1,298 -0.25(-2.05%)
Dec 09, 2003 12.02 12.02 12.02 12.02 0 +0.06(+0.52%)
Dec 08, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Dec 05, 2003 11.96 11.96 11.96 11.96 324 -0.15(-1.27%)
Dec 04, 2003 12.11 12.11 12.11 12.11 324 -0.12(-1.01%)
Dec 03, 2003 12.23 12.23 12.23 12.23 0 +0.00(+0.00%)
Dec 02, 2003 12.23 12.23 12.23 12.23 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.