Aarons Holdings Company (NY: AAN )

15.34 -0.74 (-4.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 21.75 22.00 21.75 21.75 1,600 +0.00(+0.00%)
Mar 30, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 29, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 26, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 25, 2004 22.00 22.00 21.75 21.75 2,500 +0.25(+1.16%)
Mar 24, 2004 21.65 21.65 21.50 21.50 400 -0.35(-1.60%)
Mar 23, 2004 21.85 21.85 21.85 21.85 100 -0.15(-0.68%)
Mar 22, 2004 22.20 22.20 22.00 22.00 2,600 -0.40(-1.79%)
Mar 19, 2004 22.40 22.40 22.40 22.40 200 +0.00(+0.00%)
Mar 18, 2004 22.40 22.40 22.40 22.40 100 +0.15(+0.67%)
Mar 17, 2004 22.00 22.25 22.00 22.25 400 +0.50(+2.30%)
Mar 16, 2004 21.85 21.85 21.60 21.75 700 -0.30(-1.36%)
Mar 15, 2004 22.00 22.05 21.75 22.05 4,400 +0.05(+0.23%)
Mar 12, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 11, 2004 21.80 22.10 21.70 22.00 2,900 +0.00(+0.00%)
Mar 10, 2004 22.00 22.15 22.00 22.00 1,500 -0.15(-0.68%)
Mar 09, 2004 22.00 22.15 22.00 22.15 400 +0.15(+0.68%)
Mar 08, 2004 22.10 22.10 22.00 22.00 1,100 -0.25(-1.12%)
Mar 05, 2004 21.96 22.25 21.96 22.25 1,500 +0.44(+2.02%)
Mar 04, 2004 21.45 21.81 21.45 21.81 2,000 +0.51(+2.39%)
Mar 03, 2004 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Mar 02, 2004 21.30 21.30 21.30 21.30 200 -0.20(-0.93%)
Mar 01, 2004 21.55 21.65 21.00 21.50 3,500 +0.35(+1.65%)
Feb 27, 2004 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Feb 26, 2004 21.15 21.15 21.15 21.15 200 +0.15(+0.71%)
Feb 25, 2004 21.05 21.20 21.00 21.00 3,800 +0.10(+0.48%)
Feb 24, 2004 21.01 21.05 20.90 20.90 800 +0.04(+0.19%)
Feb 23, 2004 21.48 21.48 20.86 20.86 3,000 -0.74(-3.43%)
Feb 20, 2004 21.52 21.77 21.52 21.60 1,000 -0.12(-0.55%)
Feb 19, 2004 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Feb 18, 2004 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Feb 17, 2004 21.75 21.75 21.72 21.72 200 +0.12(+0.56%)
Feb 13, 2004 21.70 21.70 21.60 21.60 200 -0.25(-1.14%)
Feb 12, 2004 21.85 21.85 21.85 21.85 100 -0.15(-0.68%)
Feb 11, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Feb 10, 2004 21.63 22.00 21.63 22.00 600 +0.52(+2.42%)
Feb 09, 2004 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Feb 06, 2004 21.48 21.48 21.48 21.48 100 -0.15(-0.69%)
Feb 05, 2004 21.15 21.63 21.15 21.63 2,400 +0.63(+3.00%)
Feb 04, 2004 21.35 21.35 21.00 21.00 2,100 -0.48(-2.23%)
Feb 03, 2004 21.35 21.48 21.35 21.48 1,500 +0.13(+0.61%)
Feb 02, 2004 21.05 21.35 21.05 21.35 1,300 +0.45(+2.15%)
Jan 30, 2004 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 29, 2004 20.65 20.90 20.65 20.90 1,200 +0.40(+1.95%)
Jan 28, 2004 20.75 20.75 20.50 20.50 1,900 -0.27(-1.30%)
Jan 27, 2004 20.77 20.77 20.77 20.77 900 -0.13(-0.62%)
Jan 26, 2004 20.90 20.90 20.90 20.90 200 +0.15(+0.72%)
Jan 23, 2004 20.75 20.75 20.75 20.75 800 +0.25(+1.22%)
Jan 22, 2004 20.65 20.65 20.50 20.50 400 -0.30(-1.44%)
Jan 21, 2004 20.50 20.80 20.50 20.80 1,100 +0.50(+2.46%)
Jan 20, 2004 20.30 20.30 20.30 20.30 100 +0.15(+0.74%)
Jan 16, 2004 20.15 20.15 20.15 20.15 100 +0.15(+0.75%)
Jan 15, 2004 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 14, 2004 20.00 20.00 19.85 20.00 800 +0.25(+1.27%)
Jan 13, 2004 19.75 19.75 19.75 19.75 100 +0.15(+0.77%)
Jan 12, 2004 19.35 19.60 19.35 19.60 500 +0.40(+2.08%)
Jan 09, 2004 19.30 19.40 19.15 19.20 1,200 +0.05(+0.26%)
Jan 08, 2004 18.80 19.15 18.80 19.15 3,100 +0.65(+3.51%)
Jan 07, 2004 18.50 18.50 18.50 18.50 500 -0.25(-1.33%)
Jan 05, 2004 18.60 18.75 18.60 18.75 400 +0.24(+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.