Skip to main content

Aarons Holdings Company (NY: AAN )

15.01 -0.12 (-0.83%)
Streaming Delayed Price Updated: 12:07 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.28 18.63 18.28 18.63 1,460 +0.47(+2.61%)
Jun 29, 2004 17.69 18.16 17.69 18.16 6,328 +0.71(+4.10%)
Jun 28, 2004 16.95 17.44 16.95 17.44 4,543 +0.59(+3.47%)
Jun 25, 2004 16.86 16.86 16.86 16.86 0 +0.00(+0.00%)
Jun 24, 2004 16.86 16.86 16.86 16.86 324 -0.09(-0.55%)
Jun 23, 2004 16.56 16.95 16.56 16.95 3,245 +0.48(+2.92%)
Jun 22, 2004 16.56 16.56 16.47 16.47 1,784 -0.09(-0.56%)
Jun 21, 2004 16.56 16.56 16.56 16.56 1,947 +0.23(+1.40%)
Jun 18, 2004 17.13 17.13 16.33 16.33 32,776 -1.02(-5.86%)
Jun 17, 2004 17.35 17.35 17.35 17.35 1,622 +0.09(+0.54%)
Jun 16, 2004 17.13 17.36 17.13 17.26 3,894 +0.12(+0.72%)
Jun 15, 2004 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Jun 14, 2004 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Jun 10, 2004 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Jun 09, 2004 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Jun 08, 2004 17.13 17.13 17.13 17.13 3,245 +0.03(+0.18%)
Jun 07, 2004 17.19 17.19 17.10 17.10 1,135 -0.04(-0.22%)
Jun 04, 2004 17.14 17.14 17.05 17.14 4,218 +0.00(+0.00%)
Jun 03, 2004 17.29 17.29 17.13 17.14 4,218 -0.24(-1.38%)
Jun 02, 2004 16.95 17.56 16.95 17.38 6,165 +0.52(+3.07%)
Jun 01, 2004 16.47 16.86 16.47 16.86 2,109 +0.47(+2.86%)
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%)
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.