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 (%)
Mar 31, 2004 18.85 19.06 18.85 18.85 1,846 +0.00(+0.00%)
Mar 30, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 29, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 26, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 25, 2004 19.06 19.06 18.85 18.85 2,885 +0.22(+1.16%)
Mar 24, 2004 18.76 18.76 18.63 18.63 461 -0.30(-1.60%)
Mar 23, 2004 18.93 18.93 18.93 18.93 115 -0.13(-0.68%)
Mar 22, 2004 19.24 19.24 19.06 19.06 3,000 -0.35(-1.79%)
Mar 19, 2004 19.41 19.41 19.41 19.41 230 +0.00(+0.00%)
Mar 18, 2004 19.41 19.41 19.41 19.41 115 +0.13(+0.67%)
Mar 17, 2004 19.06 19.28 19.06 19.28 461 +0.43(+2.30%)
Mar 16, 2004 18.93 18.93 18.72 18.85 807 -0.26(-1.36%)
Mar 15, 2004 19.06 19.11 18.85 19.11 5,077 +0.04(+0.23%)
Mar 12, 2004 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
Mar 11, 2004 18.89 19.15 18.80 19.06 3,346 +0.00(+0.00%)
Mar 10, 2004 19.06 19.19 19.06 19.06 1,731 -0.13(-0.68%)
Mar 09, 2004 19.06 19.19 19.06 19.19 461 +0.13(+0.68%)
Mar 08, 2004 19.15 19.15 19.06 19.06 1,269 -0.22(-1.12%)
Mar 05, 2004 19.03 19.28 19.03 19.28 1,731 +0.38(+2.02%)
Mar 04, 2004 18.59 18.90 18.59 18.90 2,308 +0.44(+2.39%)
Mar 03, 2004 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Mar 02, 2004 18.46 18.46 18.46 18.46 230 -0.17(-0.93%)
Mar 01, 2004 18.67 18.76 18.20 18.63 4,039 +0.30(+1.65%)
Feb 27, 2004 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Feb 26, 2004 18.33 18.33 18.33 18.33 230 +0.13(+0.71%)
Feb 25, 2004 18.24 18.37 18.20 18.20 4,385 +0.09(+0.48%)
Feb 24, 2004 18.21 18.24 18.11 18.11 923 +0.03(+0.19%)
Feb 23, 2004 18.61 18.61 18.08 18.08 3,462 -0.64(-3.43%)
Feb 20, 2004 18.65 18.86 18.65 18.72 1,154 -0.10(-0.55%)
Feb 19, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Feb 18, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Feb 17, 2004 18.85 18.85 18.82 18.82 230 +0.10(+0.56%)
Feb 13, 2004 18.80 18.80 18.72 18.72 230 -0.22(-1.14%)
Feb 12, 2004 18.93 18.93 18.93 18.93 115 -0.13(-0.68%)
Feb 11, 2004 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
Feb 10, 2004 18.74 19.06 18.74 19.06 692 +0.45(+2.42%)
Feb 09, 2004 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Feb 06, 2004 18.61 18.61 18.61 18.61 115 -0.13(-0.69%)
Feb 05, 2004 18.33 18.74 18.33 18.74 2,769 +0.55(+3.00%)
Feb 04, 2004 18.50 18.50 18.20 18.20 2,423 -0.42(-2.23%)
Feb 03, 2004 18.50 18.61 18.50 18.61 1,731 +0.11(+0.61%)
Feb 02, 2004 18.24 18.50 18.24 18.50 1,500 +0.39(+2.15%)
Jan 30, 2004 18.11 18.11 18.11 18.11 0 +0.00(+0.00%)
Jan 29, 2004 17.89 18.11 17.89 18.11 1,384 +0.35(+1.95%)
Jan 28, 2004 17.98 17.98 17.76 17.76 2,192 -0.23(-1.30%)
Jan 27, 2004 18.00 18.00 18.00 18.00 1,038 -0.11(-0.62%)
Jan 26, 2004 18.11 18.11 18.11 18.11 230 +0.13(+0.72%)
Jan 23, 2004 17.98 17.98 17.98 17.98 923 +0.22(+1.22%)
Jan 22, 2004 17.89 17.89 17.76 17.76 461 -0.26(-1.44%)
Jan 21, 2004 17.76 18.02 17.76 18.02 1,269 +0.43(+2.46%)
Jan 20, 2004 17.59 17.59 17.59 17.59 115 +0.13(+0.74%)
Jan 16, 2004 17.46 17.46 17.46 17.46 115 +0.13(+0.75%)
Jan 15, 2004 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Jan 14, 2004 17.33 17.33 17.20 17.33 923 +0.22(+1.27%)
Jan 13, 2004 17.11 17.11 17.11 17.11 115 +0.13(+0.77%)
Jan 12, 2004 16.77 16.98 16.77 16.98 577 +0.35(+2.08%)
Jan 09, 2004 16.72 16.81 16.59 16.64 1,384 +0.04(+0.26%)
Jan 08, 2004 16.29 16.59 16.29 16.59 3,577 +0.56(+3.51%)
Jan 07, 2004 16.03 16.03 16.03 16.03 577 -0.22(-1.33%)
Jan 05, 2004 16.12 16.25 16.12 16.25 461 +0.21(+1.30%)
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.