Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.39 16.39 16.39 16.39 0 +0.00(+0.00%)
May 27, 2004 15.87 16.39 15.87 16.39 5,516 +0.99(+6.40%)
May 26, 2004 16.30 16.30 15.41 15.41 9,573 -0.80(-4.94%)
May 25, 2004 15.62 16.21 15.62 16.21 1,460 +0.68(+4.36%)
May 24, 2004 15.53 15.53 15.53 15.53 0 +0.00(+0.00%)
May 21, 2004 15.53 15.53 15.53 15.53 162 +0.09(+0.60%)
May 20, 2004 15.44 15.44 15.44 15.44 162 -0.09(-0.60%)
May 19, 2004 15.53 15.53 15.53 15.53 0 +0.00(+0.00%)
May 18, 2004 15.53 15.53 15.53 15.53 0 +0.00(+0.00%)
May 17, 2004 15.62 15.72 15.53 15.53 5,516 -0.20(-1.25%)
May 14, 2004 15.56 15.75 15.50 15.73 3,082 +0.17(+1.07%)
May 13, 2004 15.57 15.57 15.56 15.56 2,433 +0.09(+0.60%)
May 12, 2004 15.41 15.47 15.41 15.47 1,622 +0.06(+0.40%)
May 11, 2004 15.25 15.41 15.25 15.41 2,920 +0.31(+2.04%)
May 10, 2004 15.10 15.10 15.10 15.10 1,460 -0.25(-1.61%)
May 07, 2004 15.41 15.41 15.35 15.35 2,596 +0.06(+0.40%)
May 06, 2004 15.28 15.28 15.28 15.28 1,298 -0.12(-0.80%)
May 05, 2004 15.41 15.41 15.41 15.41 0 +0.00(+0.00%)
May 04, 2004 16.49 16.49 15.41 15.41 12,494 -1.08(-6.54%)
May 03, 2004 15.81 16.49 15.81 16.49 7,788 +0.77(+4.90%)
Apr 30, 2004 16.02 16.02 15.72 15.72 2,109 -0.18(-1.16%)
Apr 29, 2004 16.02 16.02 15.90 15.90 2,920 -0.12(-0.77%)
Apr 28, 2004 14.95 16.15 14.95 16.02 12,980 +1.32(+9.01%)
Apr 27, 2004 13.22 14.79 13.22 14.70 16,712 +1.60(+12.24%)
Apr 26, 2004 13.22 13.22 13.10 13.10 1,135 -0.22(-1.62%)
Apr 23, 2004 13.31 13.31 13.31 13.31 324 -0.09(-0.69%)
Apr 22, 2004 13.28 13.40 13.25 13.40 5,030 +0.22(+1.64%)
Apr 21, 2004 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Apr 20, 2004 13.10 13.19 13.10 13.19 1,784 +0.15(+1.18%)
Apr 19, 2004 13.03 13.03 13.03 13.03 649 -0.09(-0.70%)
Apr 16, 2004 13.10 13.16 13.10 13.13 1,784 +0.18(+1.43%)
Apr 15, 2004 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Apr 14, 2004 12.94 12.94 12.94 12.94 2,433 -0.09(-0.71%)
Apr 13, 2004 13.16 13.16 13.03 13.03 973 -0.22(-1.63%)
Apr 12, 2004 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 08, 2004 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 07, 2004 13.25 13.25 13.25 13.25 649 +0.09(+0.70%)
Apr 06, 2004 13.16 13.16 13.16 13.16 811 +0.00(+0.00%)
Apr 05, 2004 13.16 13.16 13.16 13.16 0 +0.00(+0.00%)
Apr 02, 2004 13.16 13.16 13.16 13.16 1,135 +0.06(+0.47%)
Apr 01, 2004 13.50 13.62 12.94 13.10 12,331 -0.31(-2.30%)
Mar 31, 2004 13.40 13.56 13.40 13.40 2,596 +0.00(+0.00%)
Mar 30, 2004 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Mar 29, 2004 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Mar 26, 2004 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Mar 25, 2004 13.56 13.56 13.40 13.40 4,056 +0.15(+1.16%)
Mar 24, 2004 13.34 13.34 13.25 13.25 649 -0.22(-1.60%)
Mar 23, 2004 13.47 13.47 13.47 13.47 162 -0.09(-0.68%)
Mar 22, 2004 13.68 13.68 13.56 13.56 4,218 -0.25(-1.79%)
Mar 19, 2004 13.80 13.80 13.80 13.80 324 +0.00(+0.00%)
Mar 18, 2004 13.80 13.80 13.80 13.80 162 +0.09(+0.67%)
Mar 17, 2004 13.56 13.71 13.56 13.71 649 +0.31(+2.30%)
Mar 16, 2004 13.47 13.47 13.31 13.40 1,135 -0.18(-1.36%)
Mar 15, 2004 13.56 13.59 13.40 13.59 7,139 +0.03(+0.23%)
Mar 12, 2004 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Mar 11, 2004 13.44 13.62 13.37 13.56 4,705 +0.00(+0.00%)
Mar 10, 2004 13.56 13.65 13.56 13.56 2,433 -0.09(-0.68%)
Mar 09, 2004 13.56 13.65 13.56 13.65 649 +0.09(+0.68%)
Mar 08, 2004 13.62 13.62 13.56 13.56 1,784 -0.15(-1.12%)
Mar 05, 2004 13.53 13.71 13.53 13.71 2,433 +0.27(+2.02%)
Mar 04, 2004 13.22 13.44 13.22 13.44 3,245 +0.31(+2.39%)
Mar 03, 2004 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Mar 02, 2004 13.13 13.13 13.13 13.13 324 -0.12(-0.93%)
Mar 01, 2004 13.28 13.34 12.94 13.25 5,679 +0.22(+1.65%)
Feb 27, 2004 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Feb 26, 2004 13.03 13.03 13.03 13.03 324 +0.09(+0.71%)
Feb 25, 2004 12.97 13.07 12.94 12.94 6,165 +0.06(+0.48%)
Feb 24, 2004 12.95 12.97 12.88 12.88 1,298 +0.02(+0.19%)
Feb 23, 2004 13.24 13.24 12.86 12.86 4,867 -0.46(-3.43%)
Feb 20, 2004 13.26 13.42 13.26 13.31 1,622 -0.07(-0.55%)
Feb 19, 2004 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Feb 18, 2004 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Feb 17, 2004 13.40 13.40 13.39 13.39 324 +0.07(+0.56%)
Feb 13, 2004 13.37 13.37 13.31 13.31 324 -0.15(-1.14%)
Feb 12, 2004 13.47 13.47 13.47 13.47 162 -0.09(-0.68%)
Feb 11, 2004 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Feb 10, 2004 13.33 13.56 13.33 13.56 973 +0.32(+2.42%)
Feb 09, 2004 13.24 13.24 13.24 13.24 0 +0.00(+0.00%)
Feb 06, 2004 13.24 13.24 13.24 13.24 162 -0.09(-0.69%)
Feb 05, 2004 13.03 13.33 13.03 13.33 3,894 +0.39(+3.00%)
Feb 04, 2004 13.16 13.16 12.94 12.94 3,407 -0.30(-2.24%)
Feb 03, 2004 13.16 13.24 13.16 13.24 2,433 +0.08(+0.61%)
Feb 02, 2004 12.97 13.16 12.97 13.16 2,109 +0.28(+2.15%)
Jan 30, 2004 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Jan 29, 2004 12.73 12.88 12.73 12.88 1,947 +0.25(+1.95%)
Jan 28, 2004 12.79 12.79 12.63 12.63 3,082 -0.17(-1.30%)
Jan 27, 2004 12.80 12.80 12.80 12.80 1,460 -0.08(-0.62%)
Jan 26, 2004 12.88 12.88 12.88 12.88 324 +0.09(+0.72%)
Jan 23, 2004 12.79 12.79 12.79 12.79 1,298 +0.15(+1.22%)
Jan 22, 2004 12.73 12.73 12.63 12.63 649 -0.18(-1.44%)
Jan 21, 2004 12.63 12.82 12.63 12.82 1,784 +0.31(+2.46%)
Jan 20, 2004 12.51 12.51 12.51 12.51 162 +0.09(+0.74%)
Jan 16, 2004 12.42 12.42 12.42 12.42 162 +0.09(+0.75%)
Jan 15, 2004 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Jan 14, 2004 12.33 12.33 12.23 12.33 1,298 +0.15(+1.27%)
Jan 13, 2004 12.17 12.17 12.17 12.17 162 +0.09(+0.77%)
Jan 12, 2004 11.93 12.08 11.93 12.08 811 +0.25(+2.08%)
Jan 09, 2004 11.89 11.96 11.80 11.83 1,947 +0.03(+0.26%)
Jan 08, 2004 11.59 11.80 11.59 11.80 5,030 +0.40(+3.51%)
Jan 07, 2004 11.40 11.40 11.40 11.40 811 -0.15(-1.33%)
Jan 05, 2004 11.46 11.56 11.46 11.56 649 +0.15(+1.30%)
Jan 02, 2004 11.40 11.41 11.40 11.41 1,947 +0.01(+0.11%)
Dec 31, 2003 11.62 11.62 11.40 11.40 2,271 -0.22(-1.91%)
Dec 30, 2003 11.62 11.62 11.62 11.62 649 +0.00(+0.00%)
Dec 29, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Dec 26, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Dec 24, 2003 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Dec 23, 2003 11.62 11.62 11.62 11.62 162 -0.03(-0.26%)
Dec 22, 2003 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Dec 19, 2003 11.52 11.65 11.52 11.65 3,894 -0.18(-1.56%)
Dec 18, 2003 11.83 11.83 11.83 11.83 162 -0.12(-1.03%)
Dec 17, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Dec 16, 2003 12.05 12.05 11.96 11.96 1,298 -0.12(-1.02%)
Dec 15, 2003 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Dec 12, 2003 11.96 12.08 11.96 12.08 1,947 +0.22(+1.82%)
Dec 11, 2003 11.86 11.86 11.86 11.86 162 +0.09(+0.78%)
Dec 10, 2003 11.77 11.77 11.77 11.77 1,298 -0.25(-2.05%)
Dec 09, 2003 12.02 12.02 12.02 12.02 0 +0.06(+0.52%)
Dec 08, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Dec 05, 2003 11.96 11.96 11.96 11.96 324 -0.15(-1.27%)
Dec 04, 2003 12.11 12.11 12.11 12.11 324 -0.12(-1.01%)
Dec 03, 2003 12.23 12.23 12.23 12.23 0 +0.00(+0.00%)
Dec 02, 2003 12.23 12.23 12.23 12.23 0 +0.00(+0.00%)
Dec 01, 2003 12.34 12.34 12.23 12.23 2,271 -0.09(-0.75%)
Nov 28, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Nov 26, 2003 12.33 12.33 12.33 12.33 0 +0.31(+2.56%)
Nov 25, 2003 12.02 12.02 12.02 12.02 324 +0.12(+1.04%)
Nov 24, 2003 11.71 11.89 11.71 11.89 1,298 +0.00(+0.00%)
Nov 21, 2003 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Nov 20, 2003 11.89 11.89 11.89 11.89 162 +0.34(+2.93%)
Nov 19, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Nov 18, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Nov 17, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Nov 14, 2003 12.02 12.02 11.56 11.56 1,622 -0.62(-5.06%)
Nov 13, 2003 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Nov 12, 2003 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Nov 11, 2003 12.17 12.17 12.17 12.17 324 -0.62(-4.82%)
Nov 10, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 07, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 06, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 05, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 04, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 03, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 31, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 30, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 29, 2003 12.79 12.79 12.79 12.79 811 +0.15(+1.22%)
Oct 28, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Oct 27, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Oct 24, 2003 12.79 12.79 12.63 12.63 973 -0.31(-2.38%)
Oct 23, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 22, 2003 12.94 12.94 12.94 12.94 486 -0.12(-0.94%)
Oct 21, 2003 13.07 13.07 13.07 13.07 0 +0.12(+0.95%)
Oct 20, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 17, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 16, 2003 12.91 12.94 12.91 12.94 1,622 +0.25(+1.94%)
Oct 15, 2003 12.60 12.70 12.57 12.70 1,460 -0.22(-1.67%)
Oct 14, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 13, 2003 12.45 12.91 12.76 12.91 1,622 +0.46(+3.71%)
Oct 10, 2003 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Oct 09, 2003 12.45 12.45 12.45 12.45 0 -0.49(-3.81%)
Oct 08, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 07, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 06, 2003 12.94 12.94 12.94 12.94 811 +0.15(+1.20%)
Oct 03, 2003 12.79 12.79 12.48 12.79 2,109 +0.46(+3.75%)
Oct 02, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Oct 01, 2003 12.33 12.33 12.33 12.33 324 +0.00(+0.00%)
Sep 30, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Sep 29, 2003 12.33 12.33 12.33 12.33 0 -0.31(-2.44%)
Sep 26, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 25, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 24, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 23, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 22, 2003 12.63 12.63 12.63 12.63 324 -0.31(-2.38%)
Sep 19, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 18, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 17, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 16, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 15, 2003 12.94 12.94 12.94 12.94 162 +0.31(+2.44%)
Sep 12, 2003 12.63 12.63 12.63 12.63 811 +0.00(+0.00%)
Sep 11, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 10, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 09, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 08, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 05, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 04, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 03, 2003 12.63 12.63 12.63 12.63 1,135 +0.31(+2.50%)
Sep 02, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Aug 29, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Aug 28, 2003 12.02 12.33 12.02 12.33 811 +0.37(+3.09%)
Aug 27, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Aug 26, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Aug 25, 2003 11.96 11.96 11.96 11.96 162 -0.23(-1.92%)
Aug 22, 2003 12.33 12.33 12.19 12.19 1,135 -0.32(-2.56%)
Aug 19, 2003 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Aug 18, 2003 12.79 12.79 12.51 12.51 4,056 -5.67(-31.19%)
Aug 14, 2003 17.87 18.18 17.87 18.18 486 +0.62(+3.51%)
Aug 13, 2003 17.56 17.56 17.56 17.56 973 +0.31(+1.79%)
Aug 12, 2003 16.95 17.26 16.95 17.26 486 +0.00(+0.00%)
Aug 11, 2003 16.95 17.26 16.95 17.26 649 +0.62(+3.70%)
Aug 08, 2003 16.64 16.64 16.64 16.64 324 +0.31(+1.89%)
Aug 07, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Aug 06, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Aug 05, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Aug 04, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Aug 01, 2003 16.33 16.33 16.33 16.33 1,135 -0.25(-1.49%)
Jul 31, 2003 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
Jul 30, 2003 16.45 16.64 16.45 16.58 1,947 +0.37(+2.28%)
Jul 29, 2003 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
Jul 28, 2003 16.21 16.21 16.21 16.21 649 -0.12(-0.75%)
Jul 25, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 24, 2003 16.33 16.33 16.33 16.33 162 +0.31(+1.92%)
Jul 23, 2003 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jul 22, 2003 16.02 16.02 16.02 16.02 324 -0.31(-1.89%)
Jul 21, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 18, 2003 16.33 16.33 16.33 16.33 486 +0.00(+0.00%)
Jul 17, 2003 16.33 16.33 16.33 16.33 324 -0.15(-0.93%)
Jul 16, 2003 16.49 16.49 16.49 16.49 162 +0.15(+0.94%)
Jul 15, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 14, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 11, 2003 16.33 16.33 16.33 16.33 324 +0.31(+1.92%)
Jul 10, 2003 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jul 09, 2003 16.02 16.02 16.02 16.02 324 +0.00(+0.00%)
Jul 08, 2003 16.02 16.02 16.02 16.02 324 +0.34(+2.16%)
Jul 07, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Jul 03, 2003 15.25 15.68 14.91 15.68 4,867 +0.59(+3.88%)
Jul 02, 2003 14.79 15.10 14.79 15.10 811 +0.12(+0.82%)
Jul 01, 2003 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Jun 30, 2003 14.98 14.98 14.98 14.98 324 -0.18(-1.22%)
Jun 27, 2003 15.16 15.16 15.16 15.16 324 +0.18(+1.23%)
Jun 26, 2003 14.85 14.98 14.85 14.98 486 +0.34(+2.32%)
Jun 25, 2003 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Jun 24, 2003 14.48 14.64 14.48 14.64 649 +0.46(+3.26%)
Jun 23, 2003 14.30 14.30 14.17 14.17 1,298 -0.37(-2.54%)
Jun 20, 2003 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Jun 19, 2003 14.70 14.70 14.54 14.54 486 -0.31(-2.08%)
Jun 18, 2003 14.85 14.85 14.76 14.85 1,622 +0.06(+0.42%)
Jun 17, 2003 14.95 14.95 14.79 14.79 486 -0.31(-2.04%)
Jun 16, 2003 14.98 15.10 14.98 15.10 649 +0.31(+2.08%)
Jun 13, 2003 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Jun 12, 2003 14.79 14.79 14.79 14.79 811 -0.18(-1.23%)
Jun 11, 2003 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Jun 10, 2003 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Jun 09, 2003 15.25 15.25 14.98 14.98 973 -0.49(-3.19%)
Jun 06, 2003 15.13 15.99 15.13 15.47 5,030 +0.49(+3.29%)
Jun 05, 2003 14.64 15.16 14.64 14.98 4,705 +0.34(+2.32%)
Jun 04, 2003 14.11 14.64 14.11 14.64 6,490 +0.68(+4.86%)
Jun 03, 2003 13.74 14.17 13.74 13.96 4,867 +0.29(+2.12%)
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.