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, 2003 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Sep 29, 2003 17.66 17.66 17.66 17.66 0 -0.44(-2.44%)
Sep 26, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 25, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 24, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 23, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 22, 2003 18.10 18.10 18.10 18.10 226 -0.44(-2.38%)
Sep 19, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Sep 18, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Sep 17, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Sep 16, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Sep 15, 2003 18.54 18.54 18.54 18.54 113 +0.44(+2.44%)
Sep 12, 2003 18.10 18.10 18.10 18.10 566 +0.00(+0.00%)
Sep 11, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 10, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 09, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 08, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 05, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 04, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 03, 2003 18.10 18.10 18.10 18.10 792 +0.44(+2.50%)
Sep 02, 2003 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Aug 29, 2003 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Aug 28, 2003 17.21 17.66 17.21 17.66 566 +0.53(+3.09%)
Aug 27, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Aug 26, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Aug 25, 2003 17.13 17.13 17.13 17.13 113 -0.34(-1.92%)
Aug 22, 2003 17.66 17.66 17.46 17.46 792 -0.46(-2.56%)
Aug 19, 2003 17.92 17.92 17.92 17.92 0 +0.00(+0.00%)
Aug 18, 2003 18.32 18.32 17.92 17.92 2,831 -8.12(-31.19%)
Aug 14, 2003 25.60 26.04 25.60 26.04 339 +0.88(+3.51%)
Aug 13, 2003 25.16 25.16 25.16 25.16 679 +0.44(+1.79%)
Aug 12, 2003 24.28 24.72 24.28 24.72 339 +0.00(+0.00%)
Aug 11, 2003 24.28 24.72 24.28 24.72 453 +0.88(+3.70%)
Aug 08, 2003 23.84 23.84 23.84 23.84 226 +0.44(+1.89%)
Aug 07, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Aug 06, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Aug 05, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Aug 04, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Aug 01, 2003 23.39 23.39 23.39 23.39 792 -0.35(-1.49%)
Jul 31, 2003 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 30, 2003 23.57 23.84 23.57 23.75 1,359 +0.53(+2.28%)
Jul 29, 2003 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Jul 28, 2003 23.22 23.22 23.22 23.22 453 -0.18(-0.75%)
Jul 25, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 24, 2003 23.39 23.39 23.39 23.39 113 +0.44(+1.92%)
Jul 23, 2003 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 22, 2003 22.95 22.95 22.95 22.95 226 -0.44(-1.89%)
Jul 21, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 18, 2003 23.39 23.39 23.39 23.39 339 +0.00(+0.00%)
Jul 17, 2003 23.39 23.39 23.39 23.39 226 -0.22(-0.93%)
Jul 16, 2003 23.62 23.62 23.62 23.62 113 +0.22(+0.94%)
Jul 15, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 14, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 11, 2003 23.39 23.39 23.39 23.39 226 +0.44(+1.92%)
Jul 10, 2003 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 09, 2003 22.95 22.95 22.95 22.95 226 +0.00(+0.00%)
Jul 08, 2003 22.95 22.95 22.95 22.95 226 +0.49(+2.16%)
Jul 07, 2003 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Jul 03, 2003 21.85 22.47 21.36 22.47 3,398 +0.84(+3.88%)
Jul 02, 2003 21.19 21.63 21.19 21.63 566 +0.18(+0.82%)
Jul 01, 2003 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 30, 2003 21.45 21.45 21.45 21.45 226 -0.26(-1.22%)
Jun 27, 2003 21.72 21.72 21.72 21.72 226 +0.26(+1.23%)
Jun 26, 2003 21.28 21.45 21.28 21.45 339 +0.49(+2.32%)
Jun 25, 2003 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Jun 24, 2003 20.75 20.97 20.75 20.97 453 +0.66(+3.26%)
Jun 23, 2003 20.48 20.48 20.30 20.30 906 -0.53(-2.54%)
Jun 20, 2003 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Jun 19, 2003 21.05 21.05 20.83 20.83 339 -0.44(-2.07%)
Jun 18, 2003 21.28 21.28 21.14 21.28 1,132 +0.09(+0.42%)
Jun 17, 2003 21.41 21.41 21.19 21.19 339 -0.44(-2.04%)
Jun 16, 2003 21.45 21.63 21.45 21.63 453 +0.44(+2.08%)
Jun 13, 2003 21.19 21.19 21.19 21.19 0 +0.00(+0.00%)
Jun 12, 2003 21.19 21.19 21.19 21.19 566 -0.26(-1.23%)
Jun 11, 2003 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 10, 2003 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 09, 2003 21.85 21.85 21.45 21.45 679 -0.71(-3.19%)
Jun 06, 2003 21.67 22.91 21.67 22.16 3,511 +0.71(+3.29%)
Jun 05, 2003 20.97 21.72 20.97 21.45 3,284 +0.49(+2.32%)
Jun 04, 2003 20.22 20.97 20.22 20.97 4,530 +0.97(+4.86%)
Jun 03, 2003 19.69 20.30 19.69 20.00 3,398 +0.41(+2.12%)
Jun 02, 2003 19.29 19.64 19.29 19.58 2,378 +0.42(+2.21%)
May 30, 2003 18.65 19.16 18.63 19.16 18,237 +0.62(+3.33%)
May 29, 2003 18.41 18.54 18.41 18.54 5,097 +0.26(+1.45%)
May 28, 2003 18.41 18.41 18.27 18.27 2,718 +0.00(+0.00%)
May 27, 2003 18.49 18.49 18.27 18.27 792 -0.09(-0.48%)
May 23, 2003 18.36 18.36 18.36 18.36 0 +0.00(+0.00%)
May 22, 2003 18.36 18.36 18.36 18.36 0 +0.00(+0.00%)
May 21, 2003 18.36 18.36 18.36 18.36 566 -0.13(-0.72%)
May 20, 2003 18.61 18.61 18.49 18.49 453 -0.22(-1.18%)
May 19, 2003 18.98 18.98 18.72 18.72 1,585 -0.40(-2.08%)
May 16, 2003 19.20 19.20 19.11 19.11 453 -0.22(-1.14%)
May 15, 2003 19.33 19.33 19.33 19.33 226 -0.09(-0.45%)
May 14, 2003 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
May 13, 2003 19.42 19.42 19.42 19.42 1,699 +0.00(+0.00%)
May 12, 2003 19.02 19.60 19.02 19.42 4,417 +0.53(+2.80%)
May 09, 2003 18.89 18.89 18.89 18.89 339 +0.13(+0.71%)
May 08, 2003 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
May 07, 2003 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
May 06, 2003 18.76 18.76 18.76 18.76 113 -0.13(-0.70%)
May 05, 2003 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
May 02, 2003 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
May 01, 2003 18.80 18.89 18.80 18.89 679 +0.22(+1.18%)
Apr 30, 2003 18.67 18.67 18.67 18.67 113 -0.04(-0.24%)
Apr 29, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 28, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 25, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 24, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 23, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 21, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 17, 2003 18.45 18.72 18.45 18.72 792 +0.18(+0.95%)
Apr 16, 2003 18.54 18.54 18.54 18.54 226 -0.18(-0.94%)
Apr 15, 2003 18.72 18.72 18.72 18.72 453 +0.13(+0.71%)
Apr 14, 2003 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 11, 2003 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 10, 2003 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 09, 2003 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 08, 2003 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 07, 2003 18.27 18.58 18.27 18.58 906 +0.49(+2.68%)
Apr 04, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 03, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 02, 2003 18.45 18.45 17.83 18.10 1,359 +0.31(+1.74%)
Apr 01, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Mar 31, 2003 17.79 17.79 17.79 17.79 226 +0.13(+0.75%)
Mar 28, 2003 17.66 17.66 17.66 17.66 226 -0.13(-0.74%)
Mar 27, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Mar 26, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Mar 25, 2003 17.57 17.79 17.39 17.79 3,511 +0.09(+0.50%)
Mar 24, 2003 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Mar 21, 2003 17.57 17.70 17.57 17.70 453 +0.26(+1.52%)
Mar 20, 2003 17.30 17.44 17.30 17.44 453 +0.26(+1.54%)
Mar 19, 2003 17.17 17.17 17.17 17.17 226 +0.13(+0.78%)
Mar 18, 2003 17.26 17.26 17.04 17.04 1,019 -0.35(-2.03%)
Mar 17, 2003 17.39 17.39 17.39 17.39 226 +0.13(+0.77%)
Mar 14, 2003 17.26 17.26 17.26 17.26 226 +0.13(+0.77%)
Mar 13, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Mar 12, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Mar 11, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Mar 10, 2003 17.21 17.21 17.13 17.13 339 -0.04(-0.26%)
Mar 07, 2003 17.13 17.17 17.13 17.17 1,925 +0.13(+0.78%)
Mar 06, 2003 17.04 17.04 17.04 17.04 453 -0.13(-0.77%)
Mar 05, 2003 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Mar 04, 2003 17.17 17.17 17.17 17.17 226 +0.13(+0.78%)
Mar 03, 2003 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Feb 28, 2003 16.95 17.04 16.95 17.04 453 +0.18(+1.05%)
Feb 27, 2003 16.77 16.86 16.77 16.86 453 +0.22(+1.33%)
Feb 26, 2003 16.73 16.73 16.64 16.64 226 -0.18(-1.05%)
Feb 25, 2003 16.82 16.82 16.82 16.82 0 +0.00(+0.00%)
Feb 24, 2003 16.73 16.82 16.73 16.82 453 +0.22(+1.33%)
Feb 21, 2003 16.69 16.69 16.60 16.60 453 -0.22(-1.31%)
Feb 20, 2003 16.82 16.82 16.82 16.82 226 -0.13(-0.78%)
Feb 19, 2003 17.08 17.08 16.95 16.95 339 -0.22(-1.29%)
Feb 18, 2003 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Feb 14, 2003 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Feb 13, 2003 17.26 17.26 17.17 17.17 453 -0.22(-1.27%)
Feb 12, 2003 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Feb 11, 2003 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Feb 10, 2003 17.61 17.61 17.39 17.39 679 -0.35(-1.99%)
Feb 07, 2003 17.74 17.74 17.74 17.74 226 -0.13(-0.74%)
Feb 06, 2003 18.10 18.10 17.88 17.88 2,492 -0.35(-1.94%)
Feb 05, 2003 18.45 18.45 18.23 18.23 1,246 -0.31(-1.67%)
Feb 04, 2003 18.72 18.72 18.54 18.54 906 -0.09(-0.47%)
Jan 31, 2003 18.89 18.89 18.63 18.63 2,718 -0.35(-1.86%)
Jan 30, 2003 19.07 19.07 18.98 18.98 453 -0.18(-0.92%)
Jan 24, 2003 19.29 19.29 19.16 19.16 566 -0.22(-1.14%)
Jan 23, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 22, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 21, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 17, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 16, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 15, 2003 19.38 19.38 19.38 19.38 226 -0.09(-0.45%)
Jan 14, 2003 19.77 19.77 19.47 19.47 2,605 -0.40(-2.00%)
Jan 13, 2003 20.00 20.00 19.86 19.86 679 -0.22(-1.10%)
Jan 10, 2003 20.08 20.08 20.08 20.08 0 +0.00(+0.00%)
Jan 09, 2003 20.08 20.08 20.08 20.08 113 +0.09(+0.44%)
Jan 08, 2003 20.04 20.04 19.91 20.00 2,378 +0.09(+0.44%)
Jan 07, 2003 19.91 19.91 19.91 19.91 0 +0.00(+0.00%)
Jan 03, 2003 20.04 20.04 19.91 19.91 1,812 -0.31(-1.53%)
Jan 02, 2003 20.22 20.22 20.22 20.22 0 +0.00(+0.00%)
Dec 31, 2002 20.22 20.22 20.22 20.22 0 +0.00(+0.00%)
Dec 30, 2002 20.22 20.22 20.22 20.22 453 -0.04(-0.22%)
Dec 27, 2002 20.44 20.44 20.26 20.26 1,132 -0.18(-0.86%)
Dec 26, 2002 20.00 20.44 19.86 20.44 5,777 +0.57(+2.89%)
Dec 24, 2002 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Dec 23, 2002 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Dec 20, 2002 19.47 19.86 19.47 19.86 5,323 +0.53(+2.74%)
Dec 19, 2002 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Dec 18, 2002 19.33 19.33 19.33 19.33 0 +0.00(+0.00%)
Dec 17, 2002 19.33 19.33 19.33 19.33 113 +0.00(+0.00%)
Dec 16, 2002 19.02 19.33 19.02 19.33 453 +0.44(+2.34%)
Dec 13, 2002 18.85 18.89 18.85 18.89 566 +0.13(+0.71%)
Dec 12, 2002 18.67 18.76 18.67 18.76 339 +0.00(+0.00%)
Dec 11, 2002 18.76 18.76 18.76 18.76 113 +0.09(+0.47%)
Dec 10, 2002 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Dec 09, 2002 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Dec 06, 2002 18.67 18.67 18.67 18.67 113 -0.26(-1.40%)
Dec 05, 2002 18.98 18.98 18.85 18.94 2,038 -0.13(-0.69%)
Dec 04, 2002 19.07 19.07 19.07 19.07 113 -0.09(-0.46%)
Dec 03, 2002 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
Dec 02, 2002 19.16 19.16 19.16 19.16 113 -0.09(-0.46%)
Nov 29, 2002 19.11 19.25 19.11 19.25 339 +0.00(+0.00%)
Nov 27, 2002 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Nov 26, 2002 19.29 19.29 19.25 19.25 453 -0.18(-0.91%)
Nov 25, 2002 19.42 19.42 19.42 19.42 1,132 +0.09(+0.46%)
Nov 22, 2002 19.29 19.33 19.29 19.33 566 +0.13(+0.69%)
Nov 21, 2002 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Nov 20, 2002 19.20 19.20 19.20 19.20 113 +0.09(+0.46%)
Nov 19, 2002 19.11 19.11 19.11 19.11 0 +0.00(+0.00%)
Nov 18, 2002 19.11 19.11 19.11 19.11 113 +0.09(+0.46%)
Nov 15, 2002 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Nov 14, 2002 19.07 19.16 19.02 19.02 1,472 +0.04(+0.23%)
Nov 13, 2002 19.38 19.38 18.98 18.98 2,378 -0.31(-1.60%)
Nov 12, 2002 19.42 19.42 19.07 19.29 4,191 -0.31(-1.58%)
Nov 11, 2002 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Nov 08, 2002 19.69 19.69 19.60 19.60 792 -0.26(-1.33%)
Nov 07, 2002 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Nov 06, 2002 19.82 19.86 19.82 19.86 1,359 +0.09(+0.45%)
Nov 05, 2002 19.77 19.77 19.77 19.77 226 -0.13(-0.67%)
Nov 04, 2002 20.30 20.30 19.91 19.91 2,378 -0.45(-2.21%)
Nov 01, 2002 20.66 20.66 20.36 20.36 679 -0.39(-1.87%)
Oct 31, 2002 20.97 20.97 20.66 20.75 2,718 +0.00(+0.00%)
Oct 30, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 29, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 28, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 25, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 24, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 23, 2002 20.22 20.75 20.22 20.75 3,398 +0.71(+3.52%)
Oct 22, 2002 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
Oct 21, 2002 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
Oct 18, 2002 20.04 20.04 20.04 20.04 339 +0.00(+0.00%)
Oct 17, 2002 20.17 20.30 20.04 20.04 1,132 +0.00(+0.00%)
Oct 16, 2002 19.82 20.04 19.82 20.04 2,265 +0.31(+1.57%)
Oct 15, 2002 19.82 19.82 19.73 19.73 3,511 -0.22(-1.11%)
Oct 14, 2002 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 11, 2002 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 10, 2002 20.17 20.17 19.95 19.95 453 -0.35(-1.74%)
Oct 09, 2002 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Oct 08, 2002 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Oct 07, 2002 20.53 20.53 20.30 20.30 792 -0.35(-1.71%)
Oct 04, 2002 20.97 20.97 20.66 20.66 1,925 -0.40(-1.89%)
Oct 03, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Oct 02, 2002 21.05 21.05 21.05 21.05 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.