Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Aug 28, 2003 12.13 12.44 12.13 12.44 803 +0.37(+3.09%)
Aug 27, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Aug 26, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Aug 25, 2003 12.07 12.07 12.07 12.07 160 -0.24(-1.92%)
Aug 22, 2003 12.44 12.44 12.30 12.30 1,125 -0.32(-2.56%)
Aug 19, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Aug 18, 2003 12.91 12.91 12.63 12.63 4,019 -5.72(-31.19%)
Aug 14, 2003 18.04 18.35 18.04 18.35 482 +0.62(+3.51%)
Aug 13, 2003 17.73 17.73 17.73 17.73 964 +0.31(+1.79%)
Aug 12, 2003 17.10 17.41 17.10 17.41 482 +0.00(+0.00%)
Aug 11, 2003 17.10 17.41 17.10 17.41 643 +0.62(+3.70%)
Aug 08, 2003 16.79 16.79 16.79 16.79 321 +0.31(+1.89%)
Aug 07, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 06, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 05, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 04, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 01, 2003 16.48 16.48 16.48 16.48 1,125 -0.25(-1.49%)
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%)
May 01, 2003 13.25 13.31 13.25 13.31 964 +0.16(+1.18%)
Apr 30, 2003 13.15 13.15 13.15 13.15 160 -0.03(-0.24%)
Apr 29, 2003 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Apr 28, 2003 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Apr 25, 2003 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Apr 24, 2003 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Apr 23, 2003 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Apr 21, 2003 13.18 13.18 13.18 13.18 0 +0.00(+0.00%)
Apr 17, 2003 13.00 13.18 13.00 13.18 1,125 +0.12(+0.95%)
Apr 16, 2003 13.06 13.06 13.06 13.06 321 -0.12(-0.94%)
Apr 15, 2003 13.18 13.18 13.18 13.18 643 +0.09(+0.71%)
Apr 14, 2003 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Apr 11, 2003 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Apr 10, 2003 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Apr 09, 2003 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Apr 08, 2003 13.09 13.09 13.09 13.09 0 +0.00(+0.00%)
Apr 07, 2003 12.87 13.09 12.87 13.09 1,286 +0.34(+2.68%)
Apr 04, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Apr 03, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Apr 02, 2003 13.00 13.00 12.56 12.75 1,929 +0.22(+1.74%)
Apr 01, 2003 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Mar 31, 2003 12.53 12.53 12.53 12.53 321 +0.09(+0.75%)
Mar 28, 2003 12.44 12.44 12.44 12.44 321 -0.09(-0.74%)
Mar 27, 2003 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Mar 26, 2003 12.53 12.53 12.53 12.53 0 +0.00(+0.00%)
Mar 25, 2003 12.38 12.53 12.25 12.53 4,984 +0.06(+0.50%)
Mar 24, 2003 12.47 12.47 12.47 12.47 0 +0.00(+0.00%)
Mar 21, 2003 12.38 12.47 12.38 12.47 643 +0.19(+1.52%)
Mar 20, 2003 12.19 12.28 12.19 12.28 643 +0.19(+1.54%)
Mar 19, 2003 12.10 12.10 12.10 12.10 321 +0.09(+0.78%)
Mar 18, 2003 12.16 12.16 12.00 12.00 1,447 -0.25(-2.03%)
Mar 17, 2003 12.25 12.25 12.25 12.25 321 +0.09(+0.77%)
Mar 14, 2003 12.16 12.16 12.16 12.16 321 +0.09(+0.77%)
Mar 13, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Mar 12, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Mar 11, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Mar 10, 2003 12.13 12.13 12.07 12.07 482 -0.03(-0.26%)
Mar 07, 2003 12.07 12.10 12.07 12.10 2,733 +0.09(+0.78%)
Mar 06, 2003 12.00 12.00 12.00 12.00 643 -0.09(-0.77%)
Mar 05, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Mar 04, 2003 12.10 12.10 12.10 12.10 321 +0.09(+0.78%)
Mar 03, 2003 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 28, 2003 11.94 12.00 11.94 12.00 643 +0.12(+1.05%)
Feb 27, 2003 11.82 11.88 11.82 11.88 643 +0.16(+1.33%)
Feb 26, 2003 11.79 11.79 11.72 11.72 321 -0.12(-1.05%)
Feb 25, 2003 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Feb 24, 2003 11.79 11.85 11.79 11.85 643 +0.16(+1.33%)
Feb 21, 2003 11.75 11.75 11.69 11.69 643 -0.16(-1.31%)
Feb 20, 2003 11.85 11.85 11.85 11.85 321 -0.09(-0.78%)
Feb 19, 2003 12.03 12.03 11.94 11.94 482 -0.16(-1.28%)
Feb 18, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Feb 14, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Feb 13, 2003 12.16 12.16 12.10 12.10 643 -0.16(-1.27%)
Feb 12, 2003 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 11, 2003 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 10, 2003 12.41 12.41 12.25 12.25 964 -0.25(-1.99%)
Feb 07, 2003 12.50 12.50 12.50 12.50 321 -0.09(-0.74%)
Feb 06, 2003 12.75 12.75 12.59 12.59 3,537 -0.25(-1.94%)
Feb 05, 2003 13.00 13.00 12.84 12.84 1,768 -0.22(-1.67%)
Feb 04, 2003 13.18 13.18 13.06 13.06 1,286 -0.06(-0.47%)
Jan 31, 2003 13.31 13.31 13.12 13.12 3,858 -0.25(-1.86%)
Jan 30, 2003 13.43 13.43 13.37 13.37 643 -0.12(-0.92%)
Jan 24, 2003 13.59 13.59 13.50 13.50 803 -0.16(-1.14%)
Jan 23, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 22, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 21, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 17, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 16, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 15, 2003 13.65 13.65 13.65 13.65 321 -0.06(-0.45%)
Jan 14, 2003 13.93 13.93 13.71 13.71 3,698 -0.28(-2.00%)
Jan 13, 2003 14.09 14.09 13.99 13.99 964 -0.16(-1.10%)
Jan 10, 2003 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Jan 09, 2003 14.15 14.15 14.15 14.15 160 +0.06(+0.44%)
Jan 08, 2003 14.12 14.12 14.02 14.09 3,376 +0.06(+0.44%)
Jan 07, 2003 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Jan 03, 2003 14.12 14.12 14.02 14.02 2,572 -0.22(-1.53%)
Jan 02, 2003 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Dec 31, 2002 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Dec 30, 2002 14.24 14.24 14.24 14.24 643 -0.03(-0.22%)
Dec 27, 2002 14.40 14.40 14.27 14.27 1,607 -0.12(-0.86%)
Dec 26, 2002 14.09 14.40 13.99 14.40 8,200 +0.40(+2.89%)
Dec 24, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Dec 23, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Dec 20, 2002 13.71 13.99 13.71 13.99 7,557 +0.37(+2.74%)
Dec 19, 2002 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Dec 18, 2002 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Dec 17, 2002 13.62 13.62 13.62 13.62 160 +0.00(+0.00%)
Dec 16, 2002 13.40 13.62 13.40 13.62 643 +0.31(+2.34%)
Dec 13, 2002 13.28 13.31 13.28 13.31 803 +0.09(+0.71%)
Dec 12, 2002 13.15 13.22 13.15 13.22 482 +0.00(+0.00%)
Dec 11, 2002 13.22 13.22 13.22 13.22 160 +0.06(+0.47%)
Dec 10, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Dec 09, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Dec 06, 2002 13.15 13.15 13.15 13.15 160 -0.19(-1.40%)
Dec 05, 2002 13.37 13.37 13.28 13.34 2,894 -0.09(-0.69%)
Dec 04, 2002 13.43 13.43 13.43 13.43 160 -0.06(-0.46%)
Dec 03, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 02, 2002 13.50 13.50 13.50 13.50 160 -0.06(-0.46%)
Nov 29, 2002 13.46 13.56 13.46 13.56 482 +0.00(+0.00%)
Nov 27, 2002 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Nov 26, 2002 13.59 13.59 13.56 13.56 643 -0.12(-0.91%)
Nov 25, 2002 13.68 13.68 13.68 13.68 1,607 +0.06(+0.46%)
Nov 22, 2002 13.59 13.62 13.59 13.62 803 +0.09(+0.69%)
Nov 21, 2002 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Nov 20, 2002 13.53 13.53 13.53 13.53 160 +0.06(+0.46%)
Nov 19, 2002 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Nov 18, 2002 13.46 13.46 13.46 13.46 160 +0.06(+0.46%)
Nov 15, 2002 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 14, 2002 13.43 13.50 13.40 13.40 2,090 +0.03(+0.23%)
Nov 13, 2002 13.65 13.65 13.37 13.37 3,376 -0.22(-1.60%)
Nov 12, 2002 13.68 13.68 13.43 13.59 5,949 -0.22(-1.58%)
Nov 11, 2002 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Nov 08, 2002 13.87 13.87 13.81 13.81 1,125 -0.19(-1.33%)
Nov 07, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Nov 06, 2002 13.96 13.99 13.96 13.99 1,929 +0.06(+0.45%)
Nov 05, 2002 13.93 13.93 13.93 13.93 321 -0.09(-0.67%)
Nov 04, 2002 14.30 14.30 14.02 14.02 3,376 -0.32(-2.21%)
Nov 01, 2002 14.55 14.55 14.34 14.34 964 -0.27(-1.87%)
Oct 31, 2002 14.77 14.77 14.55 14.62 3,858 +0.00(+0.00%)
Oct 30, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 29, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 28, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 25, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 24, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 23, 2002 14.24 14.62 14.24 14.62 4,823 +0.50(+3.52%)
Oct 22, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Oct 21, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Oct 18, 2002 14.12 14.12 14.12 14.12 482 +0.00(+0.00%)
Oct 17, 2002 14.21 14.30 14.12 14.12 1,607 +0.00(+0.00%)
Oct 16, 2002 13.96 14.12 13.96 14.12 3,215 +0.22(+1.57%)
Oct 15, 2002 13.96 13.96 13.90 13.90 4,984 -0.16(-1.11%)
Oct 14, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Oct 11, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Oct 10, 2002 14.21 14.21 14.06 14.06 643 -0.25(-1.74%)
Oct 09, 2002 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 08, 2002 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 07, 2002 14.46 14.46 14.30 14.30 1,125 -0.25(-1.71%)
Oct 04, 2002 14.77 14.77 14.55 14.55 2,733 -0.28(-1.89%)
Oct 03, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Oct 02, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Oct 01, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Sep 30, 2002 14.83 14.83 14.83 14.83 964 +0.00(+0.00%)
Sep 27, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Sep 26, 2002 14.83 14.83 14.83 14.83 160 +0.09(+0.63%)
Sep 25, 2002 14.74 14.74 14.74 14.74 32,157 +0.06(+0.38%)
Sep 24, 2002 14.77 14.77 14.68 14.68 643 -0.18(-1.21%)
Sep 23, 2002 14.86 14.86 14.86 14.86 0 +0.00(+0.00%)
Sep 20, 2002 14.86 14.86 14.86 14.86 0 +0.00(+0.00%)
Sep 19, 2002 14.68 14.86 14.68 14.86 225,105 +0.19(+1.27%)
Sep 18, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 17, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 16, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 13, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 12, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 11, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 10, 2002 14.68 14.68 14.68 14.68 160 +0.09(+0.64%)
Sep 09, 2002 14.58 14.58 14.58 14.58 160 +0.00(+0.00%)
Sep 06, 2002 14.30 14.58 14.30 14.58 2,733 +0.28(+1.96%)
Sep 05, 2002 14.18 14.30 14.18 14.30 964 +0.19(+1.32%)
Sep 04, 2002 13.81 14.12 13.81 14.12 3,537 +0.31(+2.25%)
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.