Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 13.96 13.99 13.93 13.99 803 -0.03(-0.22%)
Jun 27, 2002 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Jun 26, 2002 13.56 13.56 13.56 14.02 7,235 +0.47(+3.44%)
Jun 25, 2002 13.71 13.71 13.56 13.56 2,411 -0.51(-3.63%)
Jun 21, 2002 14.07 14.07 14.07 14.07 160 -0.08(-0.57%)
Jun 20, 2002 14.15 14.15 14.15 14.15 964 +0.25(+1.79%)
Jun 19, 2002 14.30 14.30 13.81 13.90 6,753 -0.44(-3.04%)
Jun 18, 2002 14.31 14.34 14.31 14.34 321 +0.03(+0.22%)
Jun 17, 2002 14.30 14.30 14.30 14.30 482 -0.16(-1.08%)
Jun 14, 2002 14.46 14.46 14.46 14.46 160 +0.03(+0.22%)
Jun 12, 2002 14.55 14.55 14.43 14.43 964 -0.28(-1.90%)
Jun 11, 2002 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Jun 10, 2002 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Jun 07, 2002 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Jun 06, 2002 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Jun 05, 2002 14.93 14.93 14.62 14.71 1,286 -1.62(-9.90%)
May 31, 2002 16.05 16.64 16.05 16.33 3,055 -0.03(-0.19%)
May 28, 2002 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
May 27, 2002 16.36 16.36 16.36 16.36 160 +0.00(+0.00%)
May 24, 2002 16.36 16.36 16.36 16.36 160 +0.06(+0.34%)
May 23, 2002 16.22 16.30 16.22 16.30 48,236 +0.12(+0.77%)
May 22, 2002 16.17 16.18 16.17 16.18 1,607 -0.09(-0.54%)
May 21, 2002 16.57 16.58 16.26 16.26 7,557 -0.34(-2.06%)
May 20, 2002 16.61 16.61 16.61 16.61 0 +0.00(+0.00%)
May 17, 2002 16.54 16.61 16.54 16.61 3,698 -0.06(-0.37%)
May 16, 2002 16.67 16.67 16.67 16.67 160 -0.19(-1.11%)
May 15, 2002 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
May 14, 2002 16.85 16.85 16.85 16.85 482 +0.12(+0.74%)
May 13, 2002 16.61 16.73 16.57 16.73 2,090 +0.03(+0.19%)
May 10, 2002 16.73 16.73 16.70 16.70 1,286 -0.09(-0.56%)
May 09, 2002 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
May 08, 2002 16.92 16.92 16.79 16.79 3,698 -0.16(-0.92%)
May 07, 2002 16.95 16.95 16.95 16.95 0 +0.00(+0.00%)
May 06, 2002 17.04 17.04 16.95 16.95 803 -0.16(-0.91%)
May 03, 2002 16.48 17.10 16.48 17.10 4,823 +0.93(+5.77%)
May 02, 2002 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
May 01, 2002 16.17 16.17 16.17 16.17 321 +0.31(+1.96%)
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%)
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.