Aarons Holdings Company (NY: AAN )

24.34 USD +0.28 (+1.14%)
Streaming Delayed Price Updated: 3:12 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 22.45 22.50 22.40 22.50 500 -0.05(-0.22%)
Jun 27, 2002 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jun 26, 2002 21.80 21.80 21.80 22.55 4,500 +0.75(+3.44%)
Jun 25, 2002 22.05 22.05 21.80 21.80 1,500 -0.82(-3.63%)
Jun 21, 2002 22.62 22.62 22.62 22.62 100 -0.13(-0.57%)
Jun 20, 2002 22.75 22.75 22.75 22.75 600 +0.40(+1.79%)
Jun 19, 2002 23.00 23.00 22.20 22.35 4,200 -0.70(-3.04%)
Jun 18, 2002 23.01 23.05 23.01 23.05 200 +0.05(+0.22%)
Jun 17, 2002 23.00 23.00 23.00 23.00 300 -0.25(-1.08%)
Jun 14, 2002 23.25 23.25 23.25 23.25 100 +0.05(+0.22%)
Jun 12, 2002 23.40 23.40 23.20 23.20 600 -0.45(-1.90%)
Jun 11, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 10, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 07, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 06, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 05, 2002 24.00 24.00 23.50 23.65 800 -2.60(-9.90%)
May 31, 2002 25.80 26.75 25.80 26.25 1,900 -0.05(-0.19%)
May 28, 2002 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
May 27, 2002 26.30 26.30 26.30 26.30 100 +0.00(+0.00%)
May 24, 2002 26.30 26.30 26.30 26.30 100 +0.09(+0.34%)
May 23, 2002 26.08 26.21 26.08 26.21 30,000 +0.20(+0.77%)
May 22, 2002 26.00 26.01 26.00 26.01 1,000 -0.14(-0.54%)
May 21, 2002 26.65 26.66 26.15 26.15 4,700 -0.55(-2.06%)
May 20, 2002 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
May 17, 2002 26.60 26.70 26.60 26.70 2,300 -0.10(-0.37%)
May 16, 2002 26.80 26.80 26.80 26.80 100 -0.30(-1.11%)
May 15, 2002 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 14, 2002 27.10 27.10 27.10 27.10 300 +0.20(+0.74%)
May 13, 2002 26.70 26.90 26.65 26.90 1,300 +0.05(+0.19%)
May 10, 2002 26.90 26.90 26.85 26.85 800 -0.15(-0.56%)
May 09, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
May 08, 2002 27.20 27.20 27.00 27.00 2,300 -0.25(-0.92%)
May 07, 2002 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
May 06, 2002 27.40 27.40 27.25 27.25 500 -0.25(-0.91%)
May 03, 2002 26.50 27.50 26.50 27.50 3,000 +1.50(+5.77%)
May 02, 2002 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 01, 2002 26.00 26.00 26.00 26.00 200 +0.50(+1.96%)
Apr 30, 2002 24.75 25.50 24.75 25.50 1,700 +1.00(+4.08%)
Apr 29, 2002 24.25 24.50 24.25 24.50 1,000 +0.55(+2.30%)
Apr 26, 2002 23.95 23.95 23.95 23.95 100 +0.25(+1.05%)
Apr 25, 2002 23.35 23.70 23.35 23.70 600 +0.45(+1.94%)
Apr 24, 2002 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 23, 2002 23.40 23.40 23.25 23.25 80,000 -0.35(-1.48%)
Apr 22, 2002 24.00 24.00 23.60 23.60 1,700 -0.40(-1.67%)
Apr 19, 2002 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 18, 2002 23.75 24.00 23.75 24.00 1,500 +0.50(+2.13%)
Apr 17, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 16, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 15, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 12, 2002 23.50 23.50 23.50 23.50 100,000 +0.50(+2.17%)
Apr 11, 2002 22.40 23.00 22.40 23.00 900 +0.75(+3.37%)
Apr 10, 2002 22.35 22.35 22.25 22.25 3,800 +0.19(+0.86%)
Apr 09, 2002 22.06 22.06 22.06 22.06 100 +0.15(+0.68%)
Apr 08, 2002 21.91 21.91 21.91 21.91 100 +0.06(+0.27%)
Apr 05, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Apr 04, 2002 21.40 21.85 21.40 21.85 3,800 +0.25(+1.16%)
Apr 03, 2002 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Apr 02, 2002 21.65 21.65 21.50 21.60 1,600 -0.15(-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.