Skip to main content

Aarons Holdings Company (NY: AAN )

7.440 +0.030 (+0.40%)
Streaming Delayed Price Updated: 12:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 16.92 17.25 16.92 17.25 1,382 +0.55(+3.27%)
Sep 29, 2004 16.57 16.70 16.27 16.70 8,297 +0.00(+0.00%)
Sep 28, 2004 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Sep 27, 2004 16.70 16.70 16.70 16.70 576 -0.03(-0.21%)
Sep 24, 2004 16.61 16.88 16.61 16.74 2,881 +0.00(+0.00%)
Sep 23, 2004 16.73 16.74 16.73 16.74 806 -0.10(-0.62%)
Sep 22, 2004 16.84 16.84 16.84 16.84 115 -0.18(-1.07%)
Sep 21, 2004 17.02 17.02 17.02 17.02 0 +0.00(+0.00%)
Sep 20, 2004 17.05 17.05 17.02 17.02 1,843 -0.04(-0.25%)
Sep 17, 2004 17.07 17.07 17.07 17.07 460 +0.15(+0.87%)
Sep 16, 2004 16.92 16.92 16.92 16.92 0 +0.00(+0.00%)
Sep 15, 2004 16.92 16.92 16.92 16.92 0 +0.00(+0.00%)
Sep 14, 2004 16.79 16.92 16.79 16.92 806 +0.35(+2.09%)
Sep 13, 2004 16.49 16.81 16.41 16.57 4,148 -0.61(-3.54%)
Sep 10, 2004 17.18 17.18 17.18 17.18 691 -0.27(-1.54%)
Sep 09, 2004 17.39 17.45 17.39 17.45 1,498 -0.06(-0.35%)
Sep 08, 2004 17.51 17.51 17.51 17.51 230 +0.17(+1.00%)
Sep 07, 2004 17.34 17.34 17.34 17.34 460 +0.22(+1.27%)
Sep 03, 2004 16.96 17.12 16.96 17.12 460 +0.29(+1.70%)
Sep 02, 2004 16.40 16.83 16.40 16.83 5,531 +0.53(+3.25%)
Sep 01, 2004 16.38 16.40 16.30 16.30 1,498 -0.10(-0.58%)
Aug 31, 2004 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Aug 30, 2004 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Aug 27, 2004 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Aug 26, 2004 16.40 16.40 16.40 16.40 691 +0.16(+1.02%)
Aug 25, 2004 16.11 16.30 16.08 16.24 10,371 +0.14(+0.86%)
Aug 24, 2004 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Aug 23, 2004 16.10 16.10 16.10 16.10 230 -0.17(-1.07%)
Aug 20, 2004 15.64 16.27 15.64 16.27 4,033 +0.65(+4.17%)
Aug 19, 2004 15.58 15.62 15.58 15.62 1,728 +0.13(+0.84%)
Aug 18, 2004 15.48 15.49 15.48 15.49 806 +0.13(+0.85%)
Aug 17, 2004 15.62 15.62 15.36 15.36 2,420 -8.34(-35.19%)
Aug 13, 2004 24.04 24.04 23.70 23.70 1,382 -0.34(-1.41%)
Aug 12, 2004 24.21 24.21 24.04 24.04 576 +0.04(+0.18%)
Aug 11, 2004 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Aug 10, 2004 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Aug 09, 2004 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Aug 06, 2004 24.12 24.17 23.78 23.99 2,304 -0.30(-1.25%)
Aug 05, 2004 24.37 24.37 24.30 24.30 460 -0.24(-0.99%)
Aug 04, 2004 24.41 24.54 24.28 24.54 921 -0.04(-0.18%)
Aug 03, 2004 24.68 25.10 24.51 24.58 5,416 -0.06(-0.25%)
Aug 02, 2004 25.81 25.81 24.47 24.64 3,803 -1.38(-5.30%)
Jul 30, 2004 25.20 26.26 25.20 26.02 2,189 +0.98(+3.92%)
Jul 29, 2004 25.03 25.17 25.03 25.04 691 +0.15(+0.59%)
Jul 28, 2004 25.33 25.33 24.89 24.89 1,728 -0.61(-2.38%)
Jul 27, 2004 25.22 25.50 25.22 25.50 921 +0.45(+1.80%)
Jul 26, 2004 24.90 25.06 24.76 25.05 4,955 +0.32(+1.30%)
Jul 23, 2004 25.47 25.47 24.73 24.73 1,959 -0.95(-3.72%)
Jul 22, 2004 26.21 26.21 25.68 25.68 2,650 -0.70(-2.66%)
Jul 21, 2004 26.99 26.99 26.39 26.39 921 -0.60(-2.22%)
Jul 20, 2004 27.00 27.00 26.99 26.99 576 -0.03(-0.10%)
Jul 19, 2004 27.12 27.12 27.00 27.01 921 -0.12(-0.45%)
Jul 16, 2004 27.13 27.31 27.13 27.13 576 +0.00(+0.00%)
Jul 15, 2004 27.47 27.47 27.13 27.13 2,304 +0.23(+0.84%)
Jul 14, 2004 26.91 26.91 26.91 26.91 691 -0.04(-0.16%)
Jul 13, 2004 26.74 26.95 26.73 26.95 1,037 +0.34(+1.27%)
Jul 12, 2004 26.61 26.61 26.61 26.61 115 -0.03(-0.13%)
Jul 09, 2004 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Jul 08, 2004 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Jul 07, 2004 26.90 26.90 26.65 26.65 2,420 +0.17(+0.66%)
Jul 06, 2004 26.06 26.47 26.06 26.47 1,267 +0.24(+0.93%)
Jul 02, 2004 26.42 26.42 26.09 26.23 1,382 -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.