Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.21 17.55 17.21 17.55 1,359 +0.56(+3.27%)
Sep 29, 2004 16.86 16.99 16.55 16.99 8,155 +0.00(+0.00%)
Sep 28, 2004 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Sep 27, 2004 16.99 16.99 16.99 16.99 566 -0.04(-0.21%)
Sep 24, 2004 16.90 17.17 16.90 17.03 2,831 +0.00(+0.00%)
Sep 23, 2004 17.02 17.03 17.02 17.03 792 -0.11(-0.62%)
Sep 22, 2004 17.14 17.14 17.14 17.14 113 -0.19(-1.07%)
Sep 21, 2004 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Sep 20, 2004 17.35 17.35 17.32 17.32 1,812 -0.04(-0.25%)
Sep 17, 2004 17.36 17.36 17.36 17.36 453 +0.15(+0.87%)
Sep 16, 2004 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Sep 15, 2004 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Sep 14, 2004 17.08 17.21 17.08 17.21 792 +0.35(+2.09%)
Sep 13, 2004 16.77 17.10 16.69 16.86 4,077 -0.62(-3.53%)
Sep 10, 2004 17.48 17.48 17.48 17.48 679 -0.27(-1.54%)
Sep 09, 2004 17.69 17.75 17.69 17.75 1,472 -0.06(-0.35%)
Sep 08, 2004 17.82 17.82 17.82 17.82 226 +0.18(+1.00%)
Sep 07, 2004 17.64 17.64 17.64 17.64 453 +0.22(+1.27%)
Sep 03, 2004 17.26 17.42 17.26 17.42 453 +0.29(+1.70%)
Sep 02, 2004 16.69 17.13 16.69 17.13 5,437 +0.54(+3.25%)
Sep 01, 2004 16.67 16.69 16.59 16.59 1,472 -0.10(-0.58%)
Aug 31, 2004 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Aug 30, 2004 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Aug 27, 2004 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Aug 26, 2004 16.69 16.69 16.69 16.69 679 +0.17(+1.02%)
Aug 25, 2004 16.39 16.58 16.36 16.52 10,194 +0.14(+0.86%)
Aug 24, 2004 16.38 16.38 16.38 16.38 0 +0.00(+0.00%)
Aug 23, 2004 16.38 16.38 16.38 16.38 226 -0.18(-1.07%)
Aug 20, 2004 15.91 16.55 15.91 16.55 3,964 +0.66(+4.17%)
Aug 19, 2004 15.85 15.89 15.85 15.89 1,699 +0.13(+0.84%)
Aug 18, 2004 15.75 15.76 15.75 15.76 792 +0.13(+0.85%)
Aug 17, 2004 15.89 15.89 15.63 15.63 2,378 -8.48(-35.19%)
Aug 13, 2004 24.46 24.46 24.11 24.11 1,359 -0.34(-1.41%)
Aug 12, 2004 24.63 24.63 24.45 24.45 566 +0.04(+0.18%)
Aug 11, 2004 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Aug 10, 2004 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Aug 09, 2004 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Aug 06, 2004 24.54 24.59 24.19 24.41 2,265 -0.31(-1.25%)
Aug 05, 2004 24.79 24.79 24.72 24.72 453 -0.25(-0.99%)
Aug 04, 2004 24.83 24.97 24.70 24.97 906 -0.04(-0.18%)
Aug 03, 2004 25.11 25.54 24.94 25.01 5,323 -0.06(-0.25%)
Aug 02, 2004 26.25 26.25 24.90 25.07 3,738 -1.40(-5.30%)
Jul 30, 2004 25.64 26.71 25.64 26.48 2,152 +1.00(+3.92%)
Jul 29, 2004 25.47 25.61 25.47 25.48 679 +0.15(+0.59%)
Jul 28, 2004 25.77 25.77 25.33 25.33 1,699 -0.62(-2.38%)
Jul 27, 2004 25.66 25.95 25.66 25.95 906 +0.46(+1.80%)
Jul 26, 2004 25.34 25.50 25.19 25.49 4,870 +0.33(+1.30%)
Jul 23, 2004 25.91 25.91 25.16 25.16 1,925 -0.97(-3.72%)
Jul 22, 2004 26.67 26.67 26.13 26.13 2,605 -0.72(-2.66%)
Jul 21, 2004 27.46 27.46 26.85 26.85 906 -0.61(-2.22%)
Jul 20, 2004 27.47 27.47 27.46 27.46 566 -0.03(-0.10%)
Jul 19, 2004 27.59 27.59 27.47 27.48 906 -0.12(-0.45%)
Jul 16, 2004 27.61 27.78 27.61 27.61 566 +0.00(+0.00%)
Jul 15, 2004 27.95 27.95 27.61 27.61 2,265 +0.23(+0.84%)
Jul 14, 2004 27.38 27.38 27.38 27.38 679 -0.04(-0.16%)
Jul 13, 2004 27.21 27.42 27.20 27.42 1,019 +0.34(+1.27%)
Jul 12, 2004 27.08 27.08 27.08 27.08 113 -0.04(-0.13%)
Jul 09, 2004 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
Jul 08, 2004 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
Jul 07, 2004 27.37 27.37 27.11 27.11 2,378 +0.18(+0.66%)
Jul 06, 2004 26.51 26.93 26.51 26.93 1,246 +0.25(+0.93%)
Jul 02, 2004 26.88 26.88 26.55 26.69 1,359 -0.28(-1.05%)
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.