Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Aug 28, 2003 17.21 17.66 17.21 17.66 566 +0.53(+3.09%)
Aug 27, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Aug 26, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Aug 25, 2003 17.13 17.13 17.13 17.13 113 -0.34(-1.92%)
Aug 22, 2003 17.66 17.66 17.46 17.46 792 -0.46(-2.56%)
Aug 19, 2003 17.92 17.92 17.92 17.92 0 +0.00(+0.00%)
Aug 18, 2003 18.32 18.32 17.92 17.92 2,831 -8.12(-31.19%)
Aug 14, 2003 25.60 26.04 25.60 26.04 339 +0.88(+3.51%)
Aug 13, 2003 25.16 25.16 25.16 25.16 679 +0.44(+1.79%)
Aug 12, 2003 24.28 24.72 24.28 24.72 339 +0.00(+0.00%)
Aug 11, 2003 24.28 24.72 24.28 24.72 453 +0.88(+3.70%)
Aug 08, 2003 23.84 23.84 23.84 23.84 226 +0.44(+1.89%)
Aug 07, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Aug 06, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Aug 05, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Aug 04, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Aug 01, 2003 23.39 23.39 23.39 23.39 792 -0.35(-1.49%)
Jul 31, 2003 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 30, 2003 23.57 23.84 23.57 23.75 1,359 +0.53(+2.28%)
Jul 29, 2003 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Jul 28, 2003 23.22 23.22 23.22 23.22 453 -0.18(-0.75%)
Jul 25, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 24, 2003 23.39 23.39 23.39 23.39 113 +0.44(+1.92%)
Jul 23, 2003 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 22, 2003 22.95 22.95 22.95 22.95 226 -0.44(-1.89%)
Jul 21, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 18, 2003 23.39 23.39 23.39 23.39 339 +0.00(+0.00%)
Jul 17, 2003 23.39 23.39 23.39 23.39 226 -0.22(-0.93%)
Jul 16, 2003 23.62 23.62 23.62 23.62 113 +0.22(+0.94%)
Jul 15, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 14, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 11, 2003 23.39 23.39 23.39 23.39 226 +0.44(+1.92%)
Jul 10, 2003 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 09, 2003 22.95 22.95 22.95 22.95 226 +0.00(+0.00%)
Jul 08, 2003 22.95 22.95 22.95 22.95 226 +0.49(+2.16%)
Jul 07, 2003 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Jul 03, 2003 21.85 22.47 21.36 22.47 3,398 +0.84(+3.88%)
Jul 02, 2003 21.19 21.63 21.19 21.63 566 +0.18(+0.82%)
Jul 01, 2003 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 30, 2003 21.45 21.45 21.45 21.45 226 -0.26(-1.22%)
Jun 27, 2003 21.72 21.72 21.72 21.72 226 +0.26(+1.23%)
Jun 26, 2003 21.28 21.45 21.28 21.45 339 +0.49(+2.32%)
Jun 25, 2003 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Jun 24, 2003 20.75 20.97 20.75 20.97 453 +0.66(+3.26%)
Jun 23, 2003 20.48 20.48 20.30 20.30 906 -0.53(-2.54%)
Jun 20, 2003 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Jun 19, 2003 21.05 21.05 20.83 20.83 339 -0.44(-2.07%)
Jun 18, 2003 21.28 21.28 21.14 21.28 1,132 +0.09(+0.42%)
Jun 17, 2003 21.41 21.41 21.19 21.19 339 -0.44(-2.04%)
Jun 16, 2003 21.45 21.63 21.45 21.63 453 +0.44(+2.08%)
Jun 13, 2003 21.19 21.19 21.19 21.19 0 +0.00(+0.00%)
Jun 12, 2003 21.19 21.19 21.19 21.19 566 -0.26(-1.23%)
Jun 11, 2003 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 10, 2003 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 09, 2003 21.85 21.85 21.45 21.45 679 -0.71(-3.19%)
Jun 06, 2003 21.67 22.91 21.67 22.16 3,511 +0.71(+3.29%)
Jun 05, 2003 20.97 21.72 20.97 21.45 3,284 +0.49(+2.32%)
Jun 04, 2003 20.22 20.97 20.22 20.97 4,530 +0.97(+4.86%)
Jun 03, 2003 19.69 20.30 19.69 20.00 3,398 +0.41(+2.12%)
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.