Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 17.90 18.65 17.90 18.48 3,082 +0.70(+3.92%)
Jul 29, 2004 17.78 17.88 17.78 17.79 973 +0.10(+0.59%)
Jul 28, 2004 17.99 17.99 17.68 17.68 2,433 -0.43(-2.38%)
Jul 27, 2004 17.92 18.11 17.92 18.11 1,298 +0.32(+1.80%)
Jul 26, 2004 17.69 17.80 17.58 17.79 6,977 +0.23(+1.30%)
Jul 23, 2004 18.09 18.09 17.56 17.56 2,758 -0.68(-3.72%)
Jul 22, 2004 18.62 18.62 18.24 18.24 3,731 -0.50(-2.66%)
Jul 21, 2004 19.17 19.17 18.74 18.74 1,298 -0.43(-2.22%)
Jul 20, 2004 19.18 19.18 19.17 19.17 811 -0.02(-0.10%)
Jul 19, 2004 19.26 19.26 19.18 19.19 1,298 -0.09(-0.45%)
Jul 16, 2004 19.27 19.39 19.27 19.27 811 +0.00(+0.00%)
Jul 15, 2004 19.51 19.51 19.27 19.27 3,245 +0.16(+0.84%)
Jul 14, 2004 19.11 19.11 19.11 19.11 973 -0.03(-0.16%)
Jul 13, 2004 18.99 19.14 18.99 19.14 1,460 +0.24(+1.27%)
Jul 12, 2004 18.90 18.90 18.90 18.90 162 -0.02(-0.13%)
Jul 09, 2004 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 08, 2004 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 07, 2004 19.11 19.11 18.93 18.93 3,407 +0.12(+0.66%)
Jul 06, 2004 18.51 18.80 18.51 18.80 1,784 +0.17(+0.93%)
Jul 02, 2004 18.77 18.77 18.53 18.63 1,947 -0.20(-1.05%)
Jul 01, 2004 18.63 18.83 18.32 18.83 3,407 +0.20(+1.06%)
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%)
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.