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 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%)
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.