Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 12.42 12.42 12.42 12.42 324 +0.09(+0.75%)
Mar 28, 2003 12.33 12.33 12.33 12.33 324 -0.09(-0.74%)
Mar 27, 2003 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Mar 26, 2003 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Mar 25, 2003 12.26 12.42 12.14 12.42 5,030 +0.06(+0.50%)
Mar 24, 2003 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Mar 21, 2003 12.26 12.36 12.26 12.36 649 +0.18(+1.52%)
Mar 20, 2003 12.08 12.17 12.08 12.17 649 +0.18(+1.54%)
Mar 19, 2003 11.99 11.99 11.99 11.99 324 +0.09(+0.78%)
Mar 18, 2003 12.05 12.05 11.89 11.89 1,460 -0.25(-2.03%)
Mar 17, 2003 12.14 12.14 12.14 12.14 324 +0.09(+0.77%)
Mar 14, 2003 12.05 12.05 12.05 12.05 324 +0.09(+0.77%)
Mar 13, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Mar 12, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Mar 11, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Mar 10, 2003 12.02 12.02 11.96 11.96 486 -0.03(-0.26%)
Mar 07, 2003 11.96 11.99 11.96 11.99 2,758 +0.09(+0.78%)
Mar 06, 2003 11.89 11.89 11.89 11.89 649 -0.09(-0.77%)
Mar 05, 2003 11.99 11.99 11.99 11.99 0 +0.00(+0.00%)
Mar 04, 2003 11.99 11.99 11.99 11.99 324 +0.09(+0.78%)
Mar 03, 2003 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Feb 28, 2003 11.83 11.89 11.83 11.89 649 +0.12(+1.05%)
Feb 27, 2003 11.71 11.77 11.71 11.77 649 +0.15(+1.33%)
Feb 26, 2003 11.68 11.68 11.62 11.62 324 -0.12(-1.05%)
Feb 25, 2003 11.74 11.74 11.74 11.74 0 +0.00(+0.00%)
Feb 24, 2003 11.68 11.74 11.68 11.74 649 +0.15(+1.33%)
Feb 21, 2003 11.65 11.65 11.59 11.59 649 -0.15(-1.31%)
Feb 20, 2003 11.74 11.74 11.74 11.74 324 -0.09(-0.78%)
Feb 19, 2003 11.93 11.93 11.83 11.83 486 -0.15(-1.29%)
Feb 18, 2003 11.99 11.99 11.99 11.99 0 +0.00(+0.00%)
Feb 14, 2003 11.99 11.99 11.99 11.99 0 +0.00(+0.00%)
Feb 13, 2003 12.05 12.05 11.99 11.99 649 -0.15(-1.27%)
Feb 12, 2003 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Feb 11, 2003 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Feb 10, 2003 12.29 12.29 12.14 12.14 973 -0.25(-1.99%)
Feb 07, 2003 12.39 12.39 12.39 12.39 324 -0.09(-0.74%)
Feb 06, 2003 12.63 12.63 12.48 12.48 3,569 -0.25(-1.94%)
Feb 05, 2003 12.88 12.88 12.73 12.73 1,784 -0.22(-1.67%)
Feb 04, 2003 13.07 13.07 12.94 12.94 1,298 -0.06(-0.47%)
Jan 31, 2003 13.19 13.19 13.00 13.00 3,894 -0.25(-1.86%)
Jan 30, 2003 13.31 13.31 13.25 13.25 649 -0.12(-0.92%)
Jan 24, 2003 13.47 13.47 13.37 13.37 811 -0.15(-1.14%)
Jan 23, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 22, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 21, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 17, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 16, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 15, 2003 13.53 13.53 13.53 13.53 324 -0.06(-0.45%)
Jan 14, 2003 13.80 13.80 13.59 13.59 3,731 -0.28(-2.00%)
Jan 13, 2003 13.96 13.96 13.87 13.87 973 -0.15(-1.10%)
Jan 10, 2003 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Jan 09, 2003 14.02 14.02 14.02 14.02 162 +0.06(+0.44%)
Jan 08, 2003 13.99 13.99 13.90 13.96 3,407 +0.06(+0.44%)
Jan 07, 2003 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jan 03, 2003 13.99 13.99 13.90 13.90 2,596 -0.22(-1.53%)
Jan 02, 2003 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Dec 31, 2002 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Dec 30, 2002 14.11 14.11 14.11 14.11 649 -0.03(-0.22%)
Dec 27, 2002 14.27 14.27 14.14 14.14 1,622 -0.12(-0.86%)
Dec 26, 2002 13.96 14.27 13.87 14.27 8,275 +0.40(+2.89%)
Dec 24, 2002 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Dec 23, 2002 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Dec 20, 2002 13.59 13.87 13.59 13.87 7,626 +0.37(+2.74%)
Dec 19, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 18, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 17, 2002 13.50 13.50 13.50 13.50 162 +0.00(+0.00%)
Dec 16, 2002 13.28 13.50 13.28 13.50 649 +0.31(+2.34%)
Dec 13, 2002 13.16 13.19 13.16 13.19 811 +0.09(+0.71%)
Dec 12, 2002 13.03 13.10 13.03 13.10 486 +0.00(+0.00%)
Dec 11, 2002 13.10 13.10 13.10 13.10 162 +0.06(+0.47%)
Dec 10, 2002 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Dec 09, 2002 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Dec 06, 2002 13.03 13.03 13.03 13.03 162 -0.18(-1.40%)
Dec 05, 2002 13.25 13.25 13.16 13.22 2,920 -0.09(-0.69%)
Dec 04, 2002 13.31 13.31 13.31 13.31 162 -0.06(-0.46%)
Dec 03, 2002 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Dec 02, 2002 13.37 13.37 13.37 13.37 162 -0.06(-0.46%)
Nov 29, 2002 13.34 13.44 13.34 13.44 486 +0.00(+0.00%)
Nov 27, 2002 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
Nov 26, 2002 13.47 13.47 13.44 13.44 649 -0.12(-0.91%)
Nov 25, 2002 13.56 13.56 13.56 13.56 1,622 +0.06(+0.46%)
Nov 22, 2002 13.47 13.50 13.47 13.50 811 +0.09(+0.69%)
Nov 21, 2002 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 20, 2002 13.40 13.40 13.40 13.40 162 +0.06(+0.46%)
Nov 19, 2002 13.34 13.34 13.34 13.34 0 +0.00(+0.00%)
Nov 18, 2002 13.34 13.34 13.34 13.34 162 +0.06(+0.46%)
Nov 15, 2002 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Nov 14, 2002 13.31 13.37 13.28 13.28 2,109 +0.03(+0.23%)
Nov 13, 2002 13.53 13.53 13.25 13.25 3,407 -0.22(-1.60%)
Nov 12, 2002 13.56 13.56 13.31 13.47 6,003 -0.22(-1.58%)
Nov 11, 2002 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Nov 08, 2002 13.74 13.74 13.68 13.68 1,135 -0.18(-1.33%)
Nov 07, 2002 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Nov 06, 2002 13.84 13.87 13.84 13.87 1,947 +0.06(+0.45%)
Nov 05, 2002 13.80 13.80 13.80 13.80 324 -0.09(-0.66%)
Nov 04, 2002 14.17 14.17 13.90 13.90 3,407 -0.31(-2.21%)
Nov 01, 2002 14.42 14.42 14.21 14.21 973 -0.27(-1.87%)
Oct 31, 2002 14.64 14.64 14.42 14.48 3,894 +0.00(+0.00%)
Oct 30, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Oct 29, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Oct 28, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Oct 25, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Oct 24, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Oct 23, 2002 14.11 14.48 14.11 14.48 4,867 +0.49(+3.52%)
Oct 22, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 21, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 18, 2002 13.99 13.99 13.99 13.99 486 +0.00(+0.00%)
Oct 17, 2002 14.08 14.17 13.99 13.99 1,622 +0.00(+0.00%)
Oct 16, 2002 13.84 13.99 13.84 13.99 3,245 +0.22(+1.57%)
Oct 15, 2002 13.84 13.84 13.77 13.77 5,030 -0.15(-1.11%)
Oct 14, 2002 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Oct 11, 2002 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Oct 10, 2002 14.08 14.08 13.93 13.93 649 -0.25(-1.74%)
Oct 09, 2002 14.17 14.17 14.17 14.17 0 +0.00(+0.00%)
Oct 08, 2002 14.17 14.17 14.17 14.17 0 +0.00(+0.00%)
Oct 07, 2002 14.33 14.33 14.17 14.17 1,135 -0.25(-1.71%)
Oct 04, 2002 14.64 14.64 14.42 14.42 2,758 -0.28(-1.89%)
Oct 03, 2002 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Oct 02, 2002 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Oct 01, 2002 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Sep 30, 2002 14.70 14.70 14.70 14.70 973 +0.00(+0.00%)
Sep 27, 2002 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Sep 26, 2002 14.70 14.70 14.70 14.70 162 +0.09(+0.63%)
Sep 25, 2002 14.61 14.61 14.61 14.61 32,452 +0.06(+0.38%)
Sep 24, 2002 14.64 14.64 14.55 14.55 649 -0.18(-1.21%)
Sep 23, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Sep 20, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Sep 19, 2002 14.54 14.73 14.54 14.73 227,164 +0.18(+1.27%)
Sep 18, 2002 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Sep 17, 2002 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Sep 16, 2002 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Sep 13, 2002 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Sep 12, 2002 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Sep 11, 2002 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Sep 10, 2002 14.54 14.54 14.54 14.54 162 +0.09(+0.64%)
Sep 09, 2002 14.45 14.45 14.45 14.45 162 +0.00(+0.00%)
Sep 06, 2002 14.17 14.45 14.17 14.45 2,758 +0.28(+1.96%)
Sep 05, 2002 14.05 14.17 14.05 14.17 973 +0.18(+1.32%)
Sep 04, 2002 13.68 13.99 13.68 13.99 3,569 +0.31(+2.25%)
Sep 03, 2002 14.21 14.21 13.67 13.68 5,354 -0.65(-4.52%)
Aug 30, 2002 14.30 14.42 14.30 14.33 3,731 +0.18(+1.31%)
Aug 29, 2002 14.14 14.14 14.14 14.14 0 +0.00(+0.00%)
Aug 28, 2002 14.30 14.30 14.14 14.14 649 -0.22(-1.50%)
Aug 27, 2002 14.93 14.93 14.36 14.36 2,433 -0.43(-2.92%)
Aug 26, 2002 14.82 14.82 14.79 14.79 324 -0.15(-1.03%)
Aug 23, 2002 14.95 14.95 14.95 14.95 1,622 -0.15(-1.02%)
Aug 22, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Aug 21, 2002 14.95 15.10 14.88 15.10 1,298 +0.03(+0.20%)
Aug 20, 2002 15.07 15.07 15.07 15.07 162 +0.25(+1.66%)
Aug 16, 2002 14.54 14.82 14.54 14.82 3,082 +0.25(+1.69%)
Aug 15, 2002 14.17 14.58 14.17 14.58 1,622 +0.49(+3.50%)
Aug 14, 2002 13.59 13.99 13.59 14.08 2,433 +0.40(+2.93%)
Aug 13, 2002 13.68 13.77 13.68 13.68 649 +0.09(+0.68%)
Aug 12, 2002 13.87 13.87 13.59 13.59 811 -0.74(-5.16%)
Aug 07, 2002 13.96 14.33 13.96 14.33 973 +0.46(+3.33%)
Aug 06, 2002 13.59 13.87 13.59 13.87 1,298 +0.39(+2.93%)
Aug 05, 2002 13.71 13.71 13.47 13.47 2,596 -0.33(-2.41%)
Aug 02, 2002 13.80 13.80 13.80 13.80 162 -0.12(-0.88%)
Aug 01, 2002 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Jul 31, 2002 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Jul 30, 2002 13.65 13.93 13.65 13.93 649 +0.28(+2.03%)
Jul 29, 2002 13.19 13.65 13.19 13.65 1,298 +0.55(+4.24%)
Jul 26, 2002 13.00 13.10 13.00 13.10 324 +0.09(+0.71%)
Jul 25, 2002 12.79 13.00 12.79 13.00 649 +0.31(+2.43%)
Jul 24, 2002 12.70 12.70 12.70 12.70 324 -0.12(-0.96%)
Jul 23, 2002 12.94 12.94 12.82 12.82 17,199 -0.15(-1.19%)
Jul 22, 2002 13.65 13.65 12.91 12.97 21,905 -0.81(-5.86%)
Jul 19, 2002 13.78 13.84 13.56 13.78 10,546 +0.22(+1.64%)
Jul 17, 2002 13.68 13.74 13.50 13.56 4,056 +0.18(+1.38%)
Jul 12, 2002 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Jul 11, 2002 13.47 13.47 13.37 13.37 1,622 -0.09(-0.69%)
Jul 10, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jul 09, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jul 08, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jul 05, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jul 04, 2002 13.56 13.56 13.47 13.47 2,433 +0.00(+0.00%)
Jul 03, 2002 13.56 13.56 13.47 13.47 2,433 -0.22(-1.58%)
Jul 02, 2002 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Jul 01, 2002 13.80 13.80 13.68 13.68 1,298 -0.18(-1.33%)
Jun 28, 2002 13.84 13.87 13.80 13.87 811 -0.03(-0.22%)
Jun 27, 2002 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jun 26, 2002 13.44 13.44 13.44 13.90 7,301 +0.46(+3.44%)
Jun 25, 2002 13.59 13.59 13.44 13.44 2,433 -0.51(-3.62%)
Jun 21, 2002 13.94 13.94 13.94 13.94 162 -0.08(-0.57%)
Jun 20, 2002 14.02 14.02 14.02 14.02 973 +0.25(+1.79%)
Jun 19, 2002 14.17 14.17 13.68 13.77 6,814 -0.43(-3.04%)
Jun 18, 2002 14.18 14.21 14.18 14.21 324 +0.03(+0.22%)
Jun 17, 2002 14.17 14.17 14.17 14.17 486 -0.15(-1.08%)
Jun 14, 2002 14.33 14.33 14.33 14.33 162 +0.03(+0.22%)
Jun 12, 2002 14.42 14.42 14.30 14.30 973 -0.28(-1.90%)
Jun 11, 2002 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 10, 2002 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 07, 2002 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 06, 2002 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 05, 2002 14.79 14.79 14.48 14.58 1,298 -1.60(-9.90%)
May 31, 2002 15.90 16.49 15.90 16.18 3,082 -0.03(-0.19%)
May 28, 2002 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
May 27, 2002 16.21 16.21 16.21 16.21 162 +0.00(+0.00%)
May 24, 2002 16.21 16.21 16.21 16.21 162 +0.06(+0.34%)
May 23, 2002 16.07 16.15 16.07 16.15 48,678 +0.12(+0.77%)
May 22, 2002 16.02 16.03 16.02 16.03 1,622 -0.09(-0.54%)
May 21, 2002 16.42 16.43 16.12 16.12 7,626 -0.34(-2.06%)
May 20, 2002 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
May 17, 2002 16.39 16.45 16.39 16.45 3,731 -0.06(-0.37%)
May 16, 2002 16.52 16.52 16.52 16.52 162 -0.18(-1.11%)
May 15, 2002 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
May 14, 2002 16.70 16.70 16.70 16.70 486 +0.12(+0.74%)
May 13, 2002 16.45 16.58 16.42 16.58 2,109 +0.03(+0.19%)
May 10, 2002 16.58 16.58 16.55 16.55 1,298 -0.09(-0.56%)
May 09, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
May 08, 2002 16.76 16.76 16.64 16.64 3,731 -0.15(-0.92%)
May 07, 2002 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
May 06, 2002 16.89 16.89 16.79 16.79 811 -0.15(-0.91%)
May 03, 2002 16.33 16.95 16.33 16.95 4,867 +0.92(+5.77%)
May 02, 2002 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
May 01, 2002 16.02 16.02 16.02 16.02 324 +0.31(+1.96%)
Apr 30, 2002 15.25 15.72 15.25 15.72 2,758 +0.62(+4.08%)
Apr 29, 2002 14.95 15.10 14.95 15.10 1,622 +0.34(+2.30%)
Apr 26, 2002 14.76 14.76 14.76 14.76 162 +0.15(+1.06%)
Apr 25, 2002 14.39 14.61 14.39 14.61 973 +0.28(+1.94%)
Apr 24, 2002 14.33 14.33 14.33 14.33 0 +0.00(+0.00%)
Apr 23, 2002 14.42 14.42 14.33 14.33 129,808 -0.22(-1.48%)
Apr 22, 2002 14.79 14.79 14.54 14.54 2,758 -0.25(-1.67%)
Apr 19, 2002 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Apr 18, 2002 14.64 14.79 14.64 14.79 2,433 +0.31(+2.13%)
Apr 17, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Apr 16, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Apr 15, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Apr 12, 2002 14.48 14.48 14.48 14.48 162,260 +0.31(+2.17%)
Apr 11, 2002 13.80 14.17 13.80 14.17 1,460 +0.46(+3.37%)
Apr 10, 2002 13.77 13.77 13.71 13.71 6,165 +0.12(+0.86%)
Apr 09, 2002 13.60 13.60 13.60 13.60 162 +0.09(+0.68%)
Apr 08, 2002 13.50 13.50 13.50 13.50 162 +0.04(+0.27%)
Apr 05, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Apr 04, 2002 13.19 13.47 13.19 13.47 6,165 +0.15(+1.16%)
Apr 03, 2002 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Apr 02, 2002 13.34 13.34 13.25 13.31 2,596 -0.09(-0.69%)
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.