Aarons Holdings Company (NY: AAN )

9.890 +0.170 (+1.75%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 22.10 22.10 21.85 21.95 7,100 -0.16(-0.72%)
Nov 29, 2004 22.10 22.11 22.00 22.11 6,400 +0.14(+0.64%)
Nov 26, 2004 21.75 21.97 21.75 21.97 3,100 +0.18(+0.83%)
Nov 24, 2004 21.20 21.79 21.20 21.79 6,100 -0.02(-0.09%)
Nov 23, 2004 21.20 21.81 21.09 21.81 6,700 +0.72(+3.41%)
Nov 22, 2004 21.15 21.15 20.74 21.09 5,700 +0.09(+0.43%)
Nov 19, 2004 21.00 21.00 21.00 21.00 500 +0.00(+0.00%)
Nov 18, 2004 20.90 21.00 20.75 21.00 3,100 +0.50(+2.44%)
Nov 17, 2004 20.20 20.50 20.20 20.50 600 +0.50(+2.50%)
Nov 16, 2004 19.95 20.01 19.90 20.00 3,000 +0.30(+1.52%)
Nov 15, 2004 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Nov 12, 2004 19.68 19.70 19.68 19.70 2,000 +0.20(+1.03%)
Nov 11, 2004 19.65 19.85 19.50 19.50 10,000 -0.35(-1.76%)
Nov 10, 2004 20.00 20.63 19.70 19.85 9,700 +0.10(+0.51%)
Nov 09, 2004 20.00 20.10 19.75 19.75 14,300 -0.01(-0.05%)
Nov 08, 2004 19.61 20.60 19.61 19.76 14,700 -0.14(-0.70%)
Nov 05, 2004 20.21 20.21 19.79 19.90 6,300 -0.29(-1.44%)
Nov 04, 2004 19.98 20.40 19.85 20.19 8,200 +0.34(+1.71%)
Nov 03, 2004 20.00 20.06 19.75 19.85 5,200 -0.07(-0.35%)
Nov 02, 2004 19.64 19.92 19.64 19.92 900 -0.08(-0.40%)
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.