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 (%)
Jul 31, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Jul 30, 2003 16.61 16.79 16.61 16.73 1,929 +0.37(+2.28%)
Jul 29, 2003 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
Jul 28, 2003 16.36 16.36 16.36 16.36 643 -0.12(-0.75%)
Jul 25, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Jul 24, 2003 16.48 16.48 16.48 16.48 160 +0.31(+1.92%)
Jul 23, 2003 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Jul 22, 2003 16.17 16.17 16.17 16.17 321 -0.31(-1.89%)
Jul 21, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Jul 18, 2003 16.48 16.48 16.48 16.48 482 +0.00(+0.00%)
Jul 17, 2003 16.48 16.48 16.48 16.48 321 -0.16(-0.93%)
Jul 16, 2003 16.64 16.64 16.64 16.64 160 +0.16(+0.94%)
Jul 15, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Jul 14, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Jul 11, 2003 16.48 16.48 16.48 16.48 321 +0.31(+1.92%)
Jul 10, 2003 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Jul 09, 2003 16.17 16.17 16.17 16.17 321 +0.00(+0.00%)
Jul 08, 2003 16.17 16.17 16.17 16.17 321 +0.34(+2.16%)
Jul 07, 2003 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Jul 03, 2003 15.39 15.83 15.05 15.83 4,823 +0.59(+3.88%)
Jul 02, 2003 14.93 15.24 14.93 15.24 803 +0.12(+0.82%)
Jul 01, 2003 15.11 15.11 15.11 15.11 0 +0.00(+0.00%)
Jun 30, 2003 15.11 15.11 15.11 15.11 321 -0.19(-1.22%)
Jun 27, 2003 15.30 15.30 15.30 15.30 321 +0.19(+1.23%)
Jun 26, 2003 14.99 15.11 14.99 15.11 482 +0.34(+2.32%)
Jun 25, 2003 14.77 14.77 14.77 14.77 0 +0.00(+0.00%)
Jun 24, 2003 14.62 14.77 14.62 14.77 643 +0.47(+3.26%)
Jun 23, 2003 14.43 14.43 14.30 14.30 1,286 -0.37(-2.54%)
Jun 20, 2003 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Jun 19, 2003 14.83 14.83 14.68 14.68 482 -0.31(-2.07%)
Jun 18, 2003 14.99 14.99 14.90 14.99 1,607 +0.06(+0.42%)
Jun 17, 2003 15.08 15.08 14.93 14.93 482 -0.31(-2.04%)
Jun 16, 2003 15.11 15.24 15.11 15.24 643 +0.31(+2.08%)
Jun 13, 2003 14.93 14.93 14.93 14.93 0 +0.00(+0.00%)
Jun 12, 2003 14.93 14.93 14.93 14.93 803 -0.19(-1.23%)
Jun 11, 2003 15.11 15.11 15.11 15.11 0 +0.00(+0.00%)
Jun 10, 2003 15.11 15.11 15.11 15.11 0 +0.00(+0.00%)
Jun 09, 2003 15.39 15.39 15.11 15.11 964 -0.50(-3.19%)
Jun 06, 2003 15.27 16.14 15.27 15.61 4,984 +0.50(+3.29%)
Jun 05, 2003 14.77 15.30 14.77 15.11 4,662 +0.34(+2.32%)
Jun 04, 2003 14.24 14.77 14.24 14.77 6,431 +0.68(+4.86%)
Jun 03, 2003 13.87 14.30 13.87 14.09 4,823 +0.29(+2.12%)
Jun 02, 2003 13.59 13.84 13.59 13.79 3,376 +0.30(+2.21%)
May 30, 2003 13.14 13.50 13.12 13.50 25,887 +0.44(+3.33%)
May 29, 2003 12.97 13.06 12.97 13.06 7,235 +0.19(+1.45%)
May 28, 2003 12.97 12.97 12.87 12.87 3,858 +0.00(+0.00%)
May 27, 2003 13.03 13.03 12.87 12.87 1,125 -0.06(-0.48%)
May 23, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
May 22, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
May 21, 2003 12.94 12.94 12.94 12.94 803 -0.09(-0.72%)
May 20, 2003 13.11 13.11 13.03 13.03 643 -0.16(-1.18%)
May 19, 2003 13.37 13.37 13.18 13.18 2,251 -0.28(-2.08%)
May 16, 2003 13.53 13.53 13.46 13.46 643 -0.16(-1.14%)
May 15, 2003 13.62 13.62 13.62 13.62 321 -0.06(-0.45%)
May 14, 2003 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
May 13, 2003 13.68 13.68 13.68 13.68 2,411 +0.00(+0.00%)
May 12, 2003 13.40 13.81 13.40 13.68 6,270 +0.37(+2.80%)
May 09, 2003 13.31 13.31 13.31 13.31 482 +0.09(+0.71%)
May 08, 2003 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
May 07, 2003 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
May 06, 2003 13.22 13.22 13.22 13.22 160 -0.09(-0.70%)
May 05, 2003 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
May 02, 2003 13.31 13.31 13.31 13.31 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.