Aarons Holdings Company (NY: AAN )

12.01 -0.26 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 15.39 15.86 15.39 15.86 2,733 +0.62(+4.08%)
Apr 29, 2002 15.08 15.24 15.08 15.24 1,607 +0.34(+2.30%)
Apr 26, 2002 14.90 14.90 14.90 14.90 160 +0.16(+1.05%)
Apr 25, 2002 14.52 14.74 14.52 14.74 964 +0.28(+1.94%)
Apr 24, 2002 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Apr 23, 2002 14.55 14.55 14.46 14.46 128,631 -0.22(-1.48%)
Apr 22, 2002 14.93 14.93 14.68 14.68 2,733 -0.25(-1.67%)
Apr 19, 2002 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Apr 18, 2002 14.77 14.93 14.77 14.93 2,411 +0.31(+2.13%)
Apr 17, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Apr 16, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Apr 15, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Apr 12, 2002 14.62 14.62 14.62 14.62 160,789 +0.31(+2.17%)
Apr 11, 2002 13.93 14.30 13.93 14.30 1,447 +0.47(+3.37%)
Apr 10, 2002 13.90 13.90 13.84 13.84 6,110 +0.12(+0.86%)
Apr 09, 2002 13.72 13.72 13.72 13.72 160 +0.09(+0.68%)
Apr 08, 2002 13.63 13.63 13.63 13.63 160 +0.04(+0.27%)
Apr 05, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Apr 04, 2002 13.31 13.59 13.31 13.59 6,110 +0.16(+1.16%)
Apr 03, 2002 13.43 13.43 13.43 13.43 0 +0.00(+0.00%)
Apr 02, 2002 13.46 13.46 13.37 13.43 2,572 -0.09(-0.69%)
Apr 01, 2002 13.68 13.68 13.53 13.53 6,592 -0.19(-1.36%)
Mar 29, 2002 12.13 13.84 12.13 13.71 17,043 +0.00(+0.00%)
Mar 28, 2002 12.13 13.84 12.13 13.71 17,043 +1.80(+15.08%)
Mar 27, 2002 11.57 11.92 11.57 11.92 803 +0.10(+0.84%)
Mar 26, 2002 11.82 11.82 11.82 11.82 1,607 +0.25(+2.15%)
Mar 25, 2002 11.57 11.57 11.57 11.57 1,607 +0.31(+2.76%)
Mar 22, 2002 11.26 11.26 11.26 11.26 0 +0.00(+0.00%)
Mar 21, 2002 11.26 11.26 11.26 11.26 803 -0.09(-0.82%)
Mar 20, 2002 11.35 11.35 11.35 11.35 0 +0.00(+0.00%)
Mar 19, 2002 11.82 11.82 11.35 11.35 3,215 -0.16(-1.35%)
Mar 18, 2002 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Mar 15, 2002 11.51 11.51 11.51 11.51 16,078 +0.00(+0.00%)
Mar 14, 2002 11.51 11.51 11.51 11.51 0 +0.00(+0.00%)
Mar 13, 2002 11.51 11.51 11.45 11.51 3,055 +0.00(+0.00%)
Mar 12, 2002 10.73 11.51 10.70 11.51 9,808 +1.06(+10.12%)
Mar 11, 2002 10.45 10.45 10.45 10.45 321 +0.03(+0.30%)
Mar 08, 2002 10.42 10.42 10.42 10.42 1,607 -0.16(-1.47%)
Mar 07, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 06, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 05, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 04, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 01, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Feb 28, 2002 10.57 10.57 10.57 10.57 79,590 +0.00(+0.00%)
Feb 27, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Feb 26, 2002 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Feb 25, 2002 10.39 10.73 10.39 10.57 123,808 +0.22(+2.10%)
Feb 22, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 21, 2002 10.36 10.36 10.36 10.36 1,607 +0.00(+0.00%)
Feb 20, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 19, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 18, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 15, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 14, 2002 10.36 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 13, 2002 10.39 10.39 10.36 10.36 1,125 -0.06(-0.60%)
Feb 12, 2002 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Feb 11, 2002 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Feb 08, 2002 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Feb 07, 2002 10.42 10.42 10.42 10.42 0 +0.00(+0.00%)
Feb 06, 2002 10.17 10.42 10.17 10.42 2,411 +0.48(+4.82%)
Feb 05, 2002 9.938 9.938 9.938 9.938 0 +0.00(+0.00%)
Feb 04, 2002 9.938 9.938 9.938 9.938 160 -0.01(-0.13%)
Feb 01, 2002 9.951 9.951 9.951 9.951 643 +0.00(+0.00%)
Jan 31, 2002 8.769 9.951 8.769 9.951 8,200 +1.21(+13.88%)
Jan 30, 2002 8.738 8.738 8.738 8.738 0 +0.00(+0.00%)
Jan 29, 2002 8.738 8.738 8.738 8.738 0 +0.00(+0.00%)
Jan 28, 2002 8.738 8.738 8.738 8.738 0 +0.00(+0.00%)
Jan 25, 2002 8.738 8.738 8.738 8.738 0 +0.00(+0.00%)
Jan 24, 2002 8.738 8.738 8.738 8.738 0 +0.00(+0.00%)
Jan 23, 2002 8.738 8.738 8.738 8.738 1,768 +0.03(+0.36%)
Jan 22, 2002 8.707 8.707 8.707 8.707 0 +0.00(+0.00%)
Jan 21, 2002 8.552 8.707 8.552 8.707 3,698 +0.00(+0.00%)
Jan 18, 2002 8.552 8.707 8.552 8.707 3,698 +0.30(+3.63%)
Jan 17, 2002 8.402 8.402 8.402 8.402 16,078 +0.01(+0.07%)
Jan 16, 2002 7.867 8.645 7.867 8.396 10,772 +0.53(+6.72%)
Jan 15, 2002 6.561 7.867 6.561 7.867 81,681 +1.34(+20.48%)
Jan 14, 2002 9.484 9.484 6.530 6.530 86,826 -3.12(-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.