Aarons Holdings Company (NY: AAN )

22.81 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Aug 28, 2003 19.50 20.00 19.50 20.00 500 +0.60(+3.09%)
Aug 27, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Aug 26, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Aug 25, 2003 19.40 19.40 19.40 19.40 100 -0.38(-1.92%)
Aug 22, 2003 20.00 20.00 19.78 19.78 700 -0.52(-2.56%)
Aug 19, 2003 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Aug 18, 2003 20.75 20.75 20.30 20.30 2,500 -9.20(-31.19%)
Aug 14, 2003 29.00 29.50 29.00 29.50 300 +1.00(+3.51%)
Aug 13, 2003 28.50 28.50 28.50 28.50 600 +0.50(+1.79%)
Aug 12, 2003 27.50 28.00 27.50 28.00 300 +0.00(+0.00%)
Aug 11, 2003 27.50 28.00 27.50 28.00 400 +1.00(+3.70%)
Aug 08, 2003 27.00 27.00 27.00 27.00 200 +0.50(+1.89%)
Aug 07, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 06, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 05, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 04, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 01, 2003 26.50 26.50 26.50 26.50 700 -0.40(-1.49%)
Jul 31, 2003 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Jul 30, 2003 26.70 27.00 26.70 26.90 1,200 +0.60(+2.28%)
Jul 29, 2003 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Jul 28, 2003 26.30 26.30 26.30 26.30 400 -0.20(-0.75%)
Jul 25, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 24, 2003 26.50 26.50 26.50 26.50 100 +0.50(+1.92%)
Jul 23, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 22, 2003 26.00 26.00 26.00 26.00 200 -0.50(-1.89%)
Jul 21, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 18, 2003 26.50 26.50 26.50 26.50 300 +0.00(+0.00%)
Jul 17, 2003 26.50 26.50 26.50 26.50 200 -0.25(-0.93%)
Jul 16, 2003 26.75 26.75 26.75 26.75 100 +0.25(+0.94%)
Jul 15, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 14, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 11, 2003 26.50 26.50 26.50 26.50 200 +0.50(+1.92%)
Jul 10, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 09, 2003 26.00 26.00 26.00 26.00 200 +0.00(+0.00%)
Jul 08, 2003 26.00 26.00 26.00 26.00 200 +0.55(+2.16%)
Jul 07, 2003 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Jul 03, 2003 24.75 25.45 24.20 25.45 3,000 +0.95(+3.88%)
Jul 02, 2003 24.00 24.50 24.00 24.50 500 +0.20(+0.82%)
Jul 01, 2003 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jun 30, 2003 24.30 24.30 24.30 24.30 200 -0.30(-1.22%)
Jun 27, 2003 24.60 24.60 24.60 24.60 200 +0.30(+1.23%)
Jun 26, 2003 24.10 24.30 24.10 24.30 300 +0.55(+2.32%)
Jun 25, 2003 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jun 24, 2003 23.50 23.75 23.50 23.75 400 +0.75(+3.26%)
Jun 23, 2003 23.20 23.20 23.00 23.00 800 -0.60(-2.54%)
Jun 20, 2003 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 19, 2003 23.85 23.85 23.60 23.60 300 -0.50(-2.07%)
Jun 18, 2003 24.10 24.10 23.95 24.10 1,000 +0.10(+0.42%)
Jun 17, 2003 24.25 24.25 24.00 24.00 300 -0.50(-2.04%)
Jun 16, 2003 24.30 24.50 24.30 24.50 400 +0.50(+2.08%)
Jun 13, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 12, 2003 24.00 24.00 24.00 24.00 500 -0.30(-1.23%)
Jun 11, 2003 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jun 10, 2003 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jun 09, 2003 24.75 24.75 24.30 24.30 600 -0.80(-3.19%)
Jun 06, 2003 24.55 25.95 24.55 25.10 3,100 +0.80(+3.29%)
Jun 05, 2003 23.75 24.60 23.75 24.30 2,900 +0.55(+2.32%)
Jun 04, 2003 22.90 23.75 22.90 23.75 4,000 +1.10(+4.86%)
Jun 03, 2003 22.30 23.00 22.30 22.65 3,000 +0.47(+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.