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 (%)
Sep 30, 2002 21.05 21.05 21.05 21.05 679 +0.00(+0.00%)
Sep 27, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Sep 26, 2002 21.05 21.05 21.05 21.05 113 +0.13(+0.63%)
Sep 25, 2002 20.92 20.92 20.92 20.92 22,654 +0.08(+0.38%)
Sep 24, 2002 20.97 20.97 20.84 20.84 453 -0.26(-1.21%)
Sep 23, 2002 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Sep 20, 2002 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Sep 19, 2002 20.83 21.10 20.83 21.10 158,584 +0.26(+1.27%)
Sep 18, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 17, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 16, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 13, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 12, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 11, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 10, 2002 20.83 20.83 20.83 20.83 113 +0.13(+0.64%)
Sep 09, 2002 20.70 20.70 20.70 20.70 113 +0.00(+0.00%)
Sep 06, 2002 20.30 20.70 20.30 20.70 1,925 +0.40(+1.96%)
Sep 05, 2002 20.13 20.30 20.13 20.30 679 +0.26(+1.32%)
Sep 04, 2002 19.60 20.04 19.60 20.04 2,492 +0.44(+2.25%)
Sep 03, 2002 20.35 20.35 19.58 19.60 3,738 -0.93(-4.52%)
Aug 30, 2002 20.48 20.66 20.48 20.53 2,605 +0.26(+1.31%)
Aug 29, 2002 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Aug 28, 2002 20.48 20.48 20.26 20.26 453 -0.31(-1.50%)
Aug 27, 2002 21.39 21.39 20.57 20.57 1,699 -0.62(-2.92%)
Aug 26, 2002 21.23 21.23 21.19 21.19 226 -0.22(-1.03%)
Aug 23, 2002 21.41 21.41 21.41 21.41 1,132 -0.22(-1.02%)
Aug 22, 2002 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Aug 21, 2002 21.41 21.63 21.32 21.63 906 +0.04(+0.20%)
Aug 20, 2002 21.58 21.58 21.58 21.58 113 +0.35(+1.66%)
Aug 16, 2002 20.83 21.23 20.83 21.23 2,152 +0.35(+1.69%)
Aug 15, 2002 20.30 20.88 20.30 20.88 1,132 +0.71(+3.50%)
Aug 14, 2002 19.47 20.04 19.47 20.17 1,699 +0.57(+2.93%)
Aug 13, 2002 19.60 19.73 19.60 19.60 453 +0.13(+0.68%)
Aug 12, 2002 19.86 19.87 19.47 19.47 566 -1.06(-5.16%)
Aug 07, 2002 20.00 20.53 20.00 20.53 679 +0.66(+3.33%)
Aug 06, 2002 19.47 19.86 19.47 19.86 906 +0.56(+2.93%)
Aug 05, 2002 19.64 19.64 19.30 19.30 1,812 -0.48(-2.41%)
Aug 02, 2002 19.77 19.77 19.77 19.77 113 -0.18(-0.88%)
Aug 01, 2002 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Jul 31, 2002 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Jul 30, 2002 19.55 19.95 19.55 19.95 453 +0.40(+2.03%)
Jul 29, 2002 18.89 19.55 18.89 19.55 906 +0.79(+4.24%)
Jul 26, 2002 18.63 18.76 18.63 18.76 226 +0.13(+0.71%)
Jul 25, 2002 18.32 18.63 18.32 18.63 453 +0.44(+2.43%)
Jul 24, 2002 18.19 18.19 18.19 18.19 226 -0.18(-0.96%)
Jul 23, 2002 18.54 18.54 18.36 18.36 12,007 -0.22(-1.19%)
Jul 22, 2002 19.55 19.55 18.49 18.58 15,292 -1.16(-5.86%)
Jul 19, 2002 19.74 19.82 19.42 19.74 7,362 +0.32(+1.64%)
Jul 17, 2002 19.60 19.69 19.33 19.42 2,831 +0.26(+1.38%)
Jul 12, 2002 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
Jul 11, 2002 19.29 19.29 19.16 19.16 1,132 -0.13(-0.69%)
Jul 10, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Jul 09, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Jul 08, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Jul 05, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Jul 04, 2002 19.42 19.42 19.29 19.29 1,699 +0.00(+0.00%)
Jul 03, 2002 19.42 19.42 19.29 19.29 1,699 -0.31(-1.58%)
Jul 02, 2002 19.60 19.60 19.60 19.60 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.