Aarons Holdings Company (NY: AAN )

30.30 USD +0.82 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Jul 30, 2003 26.70 27.00 26.70 26.90 1,200 +0.60(+2.28%)
Jul 29, 2003 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Jul 28, 2003 26.30 26.30 26.30 26.30 400 -0.20(-0.75%)
Jul 25, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 24, 2003 26.50 26.50 26.50 26.50 100 +0.50(+1.92%)
Jul 23, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 22, 2003 26.00 26.00 26.00 26.00 200 -0.50(-1.89%)
Jul 21, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 18, 2003 26.50 26.50 26.50 26.50 300 +0.00(+0.00%)
Jul 17, 2003 26.50 26.50 26.50 26.50 200 -0.25(-0.93%)
Jul 16, 2003 26.75 26.75 26.75 26.75 100 +0.25(+0.94%)
Jul 15, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 14, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 11, 2003 26.50 26.50 26.50 26.50 200 +0.50(+1.92%)
Jul 10, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 09, 2003 26.00 26.00 26.00 26.00 200 +0.00(+0.00%)
Jul 08, 2003 26.00 26.00 26.00 26.00 200 +0.55(+2.16%)
Jul 07, 2003 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Jul 03, 2003 24.75 25.45 24.20 25.45 3,000 +0.95(+3.88%)
Jul 02, 2003 24.00 24.50 24.00 24.50 500 +0.20(+0.82%)
Jul 01, 2003 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jun 30, 2003 24.30 24.30 24.30 24.30 200 -0.30(-1.22%)
Jun 27, 2003 24.60 24.60 24.60 24.60 200 +0.30(+1.23%)
Jun 26, 2003 24.10 24.30 24.10 24.30 300 +0.55(+2.32%)
Jun 25, 2003 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jun 24, 2003 23.50 23.75 23.50 23.75 400 +0.75(+3.26%)
Jun 23, 2003 23.20 23.20 23.00 23.00 800 -0.60(-2.54%)
Jun 20, 2003 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 19, 2003 23.85 23.85 23.60 23.60 300 -0.50(-2.07%)
Jun 18, 2003 24.10 24.10 23.95 24.10 1,000 +0.10(+0.42%)
Jun 17, 2003 24.25 24.25 24.00 24.00 300 -0.50(-2.04%)
Jun 16, 2003 24.30 24.50 24.30 24.50 400 +0.50(+2.08%)
Jun 13, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 12, 2003 24.00 24.00 24.00 24.00 500 -0.30(-1.23%)
Jun 11, 2003 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jun 10, 2003 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jun 09, 2003 24.75 24.75 24.30 24.30 600 -0.80(-3.19%)
Jun 06, 2003 24.55 25.95 24.55 25.10 3,100 +0.80(+3.29%)
Jun 05, 2003 23.75 24.60 23.75 24.30 2,900 +0.55(+2.32%)
Jun 04, 2003 22.90 23.75 22.90 23.75 4,000 +1.10(+4.86%)
Jun 03, 2003 22.30 23.00 22.30 22.65 3,000 +0.47(+2.12%)
Jun 02, 2003 21.85 22.25 21.85 22.18 2,100 +0.48(+2.21%)
May 30, 2003 21.13 21.70 21.10 21.70 16,100 +0.70(+3.33%)
May 29, 2003 20.85 21.00 20.85 21.00 4,500 +0.30(+1.45%)
May 28, 2003 20.85 20.85 20.70 20.70 2,400 +0.00(+0.00%)
May 27, 2003 20.95 20.95 20.70 20.70 700 -0.10(-0.48%)
May 23, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
May 22, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
May 21, 2003 20.80 20.80 20.80 20.80 500 -0.15(-0.72%)
May 20, 2003 21.08 21.08 20.95 20.95 400 -0.25(-1.18%)
May 19, 2003 21.50 21.50 21.20 21.20 1,400 -0.45(-2.08%)
May 16, 2003 21.75 21.75 21.65 21.65 400 -0.25(-1.14%)
May 15, 2003 21.90 21.90 21.90 21.90 200 -0.10(-0.45%)
May 14, 2003 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
May 13, 2003 22.00 22.00 22.00 22.00 1,500 +0.00(+0.00%)
May 12, 2003 21.55 22.20 21.55 22.00 3,900 +0.60(+2.80%)
May 09, 2003 21.40 21.40 21.40 21.40 300 +0.15(+0.71%)
May 08, 2003 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 07, 2003 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 06, 2003 21.25 21.25 21.25 21.25 100 -0.15(-0.70%)
May 05, 2003 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
May 02, 2003 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
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.