Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Aug 28, 2003 17.19 17.63 17.19 17.63 567 +0.53(+3.09%)
Aug 27, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Aug 26, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Aug 25, 2003 17.10 17.10 17.10 17.10 113 -0.33(-1.92%)
Aug 22, 2003 17.63 17.63 17.44 17.44 794 -0.46(-2.56%)
Aug 19, 2003 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Aug 18, 2003 18.29 18.29 17.90 17.90 2,835 -8.11(-31.19%)
Aug 14, 2003 25.57 26.01 25.57 26.01 340 +0.88(+3.51%)
Aug 13, 2003 25.13 25.13 25.13 25.13 680 +0.44(+1.79%)
Aug 12, 2003 24.24 24.68 24.24 24.68 340 +0.00(+0.00%)
Aug 11, 2003 24.24 24.68 24.24 24.68 453 +0.88(+3.70%)
Aug 08, 2003 23.80 23.80 23.80 23.80 226 +0.44(+1.89%)
Aug 07, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 06, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 05, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 04, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 01, 2003 23.36 23.36 23.36 23.36 794 -0.35(-1.49%)
Jul 31, 2003 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Jul 30, 2003 23.54 23.80 23.54 23.72 1,361 +0.53(+2.28%)
Jul 29, 2003 23.19 23.19 23.19 23.19 0 +0.00(+0.00%)
Jul 28, 2003 23.19 23.19 23.19 23.19 453 -0.18(-0.75%)
Jul 25, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 24, 2003 23.36 23.36 23.36 23.36 113 +0.44(+1.92%)
Jul 23, 2003 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jul 22, 2003 22.92 22.92 22.92 22.92 226 -0.44(-1.89%)
Jul 21, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 18, 2003 23.36 23.36 23.36 23.36 340 +0.00(+0.00%)
Jul 17, 2003 23.36 23.36 23.36 23.36 226 -0.22(-0.93%)
Jul 16, 2003 23.58 23.58 23.58 23.58 113 +0.22(+0.94%)
Jul 15, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 14, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 11, 2003 23.36 23.36 23.36 23.36 226 +0.44(+1.92%)
Jul 10, 2003 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jul 09, 2003 22.92 22.92 22.92 22.92 226 +0.00(+0.00%)
Jul 08, 2003 22.92 22.92 22.92 22.92 226 +0.48(+2.16%)
Jul 07, 2003 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Jul 03, 2003 21.82 22.44 21.33 22.44 3,402 +0.84(+3.88%)
Jul 02, 2003 21.16 21.60 21.16 21.60 567 +0.18(+0.82%)
Jul 01, 2003 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Jun 30, 2003 21.42 21.42 21.42 21.42 226 -0.26(-1.22%)
Jun 27, 2003 21.69 21.69 21.69 21.69 226 +0.26(+1.23%)
Jun 26, 2003 21.25 21.42 21.25 21.42 340 +0.48(+2.32%)
Jun 25, 2003 20.94 20.94 20.94 20.94 0 +0.00(+0.00%)
Jun 24, 2003 20.72 20.94 20.72 20.94 453 +0.66(+3.26%)
Jun 23, 2003 20.45 20.45 20.28 20.28 907 -0.53(-2.54%)
Jun 20, 2003 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Jun 19, 2003 21.03 21.03 20.81 20.81 340 -0.44(-2.07%)
Jun 18, 2003 21.25 21.25 21.11 21.25 1,134 +0.09(+0.42%)
Jun 17, 2003 21.38 21.38 21.16 21.16 340 -0.44(-2.04%)
Jun 16, 2003 21.42 21.60 21.42 21.60 453 +0.44(+2.08%)
Jun 13, 2003 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Jun 12, 2003 21.16 21.16 21.16 21.16 567 -0.26(-1.23%)
Jun 11, 2003 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Jun 10, 2003 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Jun 09, 2003 21.82 21.82 21.42 21.42 680 -0.71(-3.19%)
Jun 06, 2003 21.64 22.88 21.64 22.13 3,516 +0.71(+3.29%)
Jun 05, 2003 20.94 21.69 20.94 21.42 3,289 +0.48(+2.32%)
Jun 04, 2003 20.19 20.94 20.19 20.94 4,537 +0.97(+4.86%)
Jun 03, 2003 19.66 20.28 19.66 19.97 3,402 +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.