Skip to main content

Aarons Holdings Company (NY: AAN )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 13.02 13.37 13.00 13.37 26,123 +0.43(+3.33%)
May 29, 2003 12.85 12.94 12.85 12.94 7,301 +0.18(+1.45%)
May 28, 2003 12.85 12.85 12.76 12.76 3,894 +0.00(+0.00%)
May 27, 2003 12.91 12.91 12.76 12.76 1,135 -0.06(-0.48%)
May 23, 2003 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
May 22, 2003 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
May 21, 2003 12.82 12.82 12.82 12.82 811 -0.09(-0.72%)
May 20, 2003 12.99 12.99 12.91 12.91 649 -0.15(-1.18%)
May 19, 2003 13.25 13.25 13.07 13.07 2,271 -0.28(-2.08%)
May 16, 2003 13.40 13.40 13.34 13.34 649 -0.15(-1.14%)
May 15, 2003 13.50 13.50 13.50 13.50 324 -0.06(-0.45%)
May 14, 2003 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
May 13, 2003 13.56 13.56 13.56 13.56 2,433 +0.00(+0.00%)
May 12, 2003 13.28 13.68 13.28 13.56 6,328 +0.37(+2.80%)
May 09, 2003 13.19 13.19 13.19 13.19 486 +0.09(+0.71%)
May 08, 2003 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
May 07, 2003 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
May 06, 2003 13.10 13.10 13.10 13.10 162 -0.09(-0.70%)
May 05, 2003 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
May 02, 2003 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
May 01, 2003 13.13 13.19 13.13 13.19 973 +0.15(+1.18%)
Apr 30, 2003 13.03 13.03 13.03 13.03 162 -0.03(-0.24%)
Apr 29, 2003 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Apr 28, 2003 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Apr 25, 2003 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Apr 24, 2003 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Apr 23, 2003 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Apr 21, 2003 13.07 13.07 13.07 13.07 0 +0.00(+0.00%)
Apr 17, 2003 12.88 13.07 12.88 13.07 1,135 +0.12(+0.95%)
Apr 16, 2003 12.94 12.94 12.94 12.94 324 -0.12(-0.94%)
Apr 15, 2003 13.07 13.07 13.07 13.07 649 +0.09(+0.71%)
Apr 14, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Apr 11, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Apr 10, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Apr 09, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Apr 08, 2003 12.97 12.97 12.97 12.97 0 +0.00(+0.00%)
Apr 07, 2003 12.76 12.97 12.76 12.97 1,298 +0.34(+2.68%)
Apr 04, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Apr 03, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Apr 02, 2003 12.88 12.88 12.45 12.63 1,947 +0.22(+1.74%)
Apr 01, 2003 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
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%)
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.