Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 17.19 19.62 17.19 19.44 12,023 +0.00(+0.00%)
Mar 28, 2002 17.19 19.62 17.19 19.44 12,023 +2.55(+15.08%)
Mar 27, 2002 16.40 16.89 16.40 16.89 567 +0.14(+0.84%)
Mar 26, 2002 16.75 16.75 16.75 16.75 1,134 +0.35(+2.15%)
Mar 25, 2002 16.40 16.40 16.40 16.40 1,134 +0.44(+2.76%)
Mar 22, 2002 15.96 15.96 15.96 15.96 0 +0.00(+0.00%)
Mar 21, 2002 15.96 15.96 15.96 15.96 567 -0.13(-0.82%)
Mar 20, 2002 16.09 16.09 16.09 16.09 0 +0.00(+0.00%)
Mar 19, 2002 16.75 16.75 16.09 16.09 2,268 -0.22(-1.35%)
Mar 18, 2002 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Mar 15, 2002 16.31 16.31 16.31 16.31 11,342 +0.00(+0.00%)
Mar 14, 2002 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Mar 13, 2002 16.31 16.31 16.23 16.31 2,155 +0.00(+0.00%)
Mar 12, 2002 15.21 16.31 15.16 16.31 6,919 +1.50(+10.12%)
Mar 11, 2002 14.81 14.81 14.81 14.81 226 +0.04(+0.30%)
Mar 08, 2002 14.77 14.77 14.77 14.77 1,134 -0.22(-1.47%)
Mar 07, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Mar 06, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Mar 05, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Mar 04, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Mar 01, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Feb 28, 2002 14.99 14.99 14.99 14.99 56,147 +0.00(+0.00%)
Feb 27, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Feb 26, 2002 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Feb 25, 2002 14.72 15.21 14.72 14.99 87,340 +0.31(+2.10%)
Feb 22, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Feb 21, 2002 14.68 14.68 14.68 14.68 1,134 +0.00(+0.00%)
Feb 20, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Feb 19, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Feb 18, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Feb 15, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Feb 14, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Feb 13, 2002 14.72 14.72 14.68 14.68 794 -0.09(-0.60%)
Feb 12, 2002 14.77 14.77 14.77 14.77 0 +0.00(+0.00%)
Feb 11, 2002 14.77 14.77 14.77 14.77 0 +0.00(+0.00%)
Feb 08, 2002 14.77 14.77 14.77 14.77 0 +0.00(+0.00%)
Feb 07, 2002 14.77 14.77 14.77 14.77 0 +0.00(+0.00%)
Feb 06, 2002 14.41 14.77 14.41 14.77 1,701 +0.68(+4.82%)
Feb 05, 2002 14.09 14.09 14.09 14.09 0 +0.00(+0.00%)
Feb 04, 2002 14.09 14.09 14.09 14.09 113 -0.02(-0.12%)
Feb 01, 2002 14.11 14.11 14.11 14.11 453 +0.00(+0.00%)
Jan 31, 2002 12.43 14.11 12.43 14.11 5,784 +1.72(+13.88%)
Jan 30, 2002 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Jan 29, 2002 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Jan 28, 2002 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Jan 25, 2002 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Jan 24, 2002 12.39 12.39 12.39 12.39 0 +0.00(+0.00%)
Jan 23, 2002 12.39 12.39 12.39 12.39 1,247 +0.04(+0.36%)
Jan 22, 2002 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Jan 21, 2002 12.12 12.34 12.12 12.34 2,608 +0.00(+0.00%)
Jan 18, 2002 12.12 12.34 12.12 12.34 2,608 +0.43(+3.63%)
Jan 17, 2002 11.91 11.91 11.91 11.91 11,342 +0.01(+0.07%)
Jan 16, 2002 11.15 12.25 11.15 11.90 7,599 +0.75(+6.72%)
Jan 15, 2002 9.301 11.15 9.301 11.15 57,622 +1.90(+20.48%)
Jan 14, 2002 13.44 13.44 9.257 9.257 61,252 -4.42(-32.30%)
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.