Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.43 14.55 14.43 14.46 3,698 +0.19(+1.31%)
Aug 29, 2002 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Aug 28, 2002 14.43 14.43 14.27 14.27 643 -0.22(-1.50%)
Aug 27, 2002 15.07 15.07 14.49 14.49 2,411 -0.44(-2.92%)
Aug 26, 2002 14.96 14.96 14.93 14.93 321 -0.16(-1.03%)
Aug 23, 2002 15.08 15.08 15.08 15.08 1,607 -0.16(-1.02%)
Aug 22, 2002 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Aug 21, 2002 15.08 15.24 15.02 15.24 1,286 +0.03(+0.20%)
Aug 20, 2002 15.21 15.21 15.21 15.21 160 +0.25(+1.66%)
Aug 16, 2002 14.68 14.96 14.68 14.96 3,055 +0.25(+1.69%)
Aug 15, 2002 14.30 14.71 14.30 14.71 1,607 +0.50(+3.50%)
Aug 14, 2002 13.71 14.12 13.71 14.21 2,411 +0.40(+2.93%)
Aug 13, 2002 13.81 13.90 13.81 13.81 643 +0.09(+0.68%)
Aug 12, 2002 13.99 14.00 13.71 13.71 803 -0.75(-5.16%)
Aug 07, 2002 14.09 14.46 14.09 14.46 964 +0.47(+3.33%)
Aug 06, 2002 13.71 13.99 13.71 13.99 1,286 +0.40(+2.93%)
Aug 05, 2002 13.84 13.84 13.60 13.60 2,572 -0.34(-2.41%)
Aug 02, 2002 13.93 13.93 13.93 13.93 160 -0.12(-0.89%)
Aug 01, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Jul 31, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Jul 30, 2002 13.78 14.06 13.78 14.06 643 +0.28(+2.03%)
Jul 29, 2002 13.31 13.78 13.31 13.78 1,286 +0.56(+4.24%)
Jul 26, 2002 13.12 13.22 13.12 13.22 321 +0.09(+0.71%)
Jul 25, 2002 12.91 13.12 12.91 13.12 643 +0.31(+2.43%)
Jul 24, 2002 12.81 12.81 12.81 12.81 321 -0.12(-0.96%)
Jul 23, 2002 13.06 13.06 12.94 12.94 17,043 -0.16(-1.19%)
Jul 22, 2002 13.78 13.78 13.03 13.09 21,706 -0.81(-5.86%)
Jul 19, 2002 13.91 13.96 13.68 13.91 10,451 +0.22(+1.64%)
Jul 17, 2002 13.81 13.87 13.62 13.68 4,019 +0.19(+1.38%)
Jul 12, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 11, 2002 13.59 13.59 13.50 13.50 1,607 -0.09(-0.69%)
Jul 10, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Jul 09, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Jul 08, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Jul 05, 2002 13.59 13.59 13.59 13.59 0 +0.00(+0.00%)
Jul 04, 2002 13.68 13.68 13.59 13.59 2,411 +0.00(+0.00%)
Jul 03, 2002 13.68 13.68 13.59 13.59 2,411 -0.22(-1.58%)
Jul 02, 2002 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Jul 01, 2002 13.93 13.93 13.81 13.81 1,286 -0.19(-1.33%)
Jun 28, 2002 13.96 13.99 13.93 13.99 803 -0.03(-0.22%)
Jun 27, 2002 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Jun 26, 2002 13.56 13.56 13.56 14.02 7,235 +0.47(+3.44%)
Jun 25, 2002 13.71 13.71 13.56 13.56 2,411 -0.51(-3.63%)
Jun 21, 2002 14.07 14.07 14.07 14.07 160 -0.08(-0.57%)
Jun 20, 2002 14.15 14.15 14.15 14.15 964 +0.25(+1.79%)
Jun 19, 2002 14.30 14.30 13.81 13.90 6,753 -0.44(-3.04%)
Jun 18, 2002 14.31 14.34 14.31 14.34 321 +0.03(+0.22%)
Jun 17, 2002 14.30 14.30 14.30 14.30 482 -0.16(-1.08%)
Jun 14, 2002 14.46 14.46 14.46 14.46 160 +0.03(+0.22%)
Jun 12, 2002 14.55 14.55 14.43 14.43 964 -0.28(-1.90%)
Jun 11, 2002 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Jun 10, 2002 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Jun 07, 2002 14.71 14.71 14.71 14.71 0 +0.00(+0.00%)
Jun 06, 2002 14.71 14.71 14.71 14.71 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.