Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 22.39 23.21 22.39 22.78 2,189 -0.04(-0.19%)
May 28, 2002 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
May 27, 2002 22.82 22.82 22.82 22.82 115 +0.00(+0.00%)
May 24, 2002 22.82 22.82 22.82 22.82 115 +0.08(+0.34%)
May 23, 2002 22.63 22.74 22.63 22.74 34,573 +0.17(+0.77%)
May 22, 2002 22.56 22.57 22.56 22.57 1,152 -0.12(-0.54%)
May 21, 2002 23.12 23.13 22.69 22.69 5,416 -0.48(-2.06%)
May 20, 2002 23.17 23.17 23.17 23.17 0 +0.00(+0.00%)
May 17, 2002 23.08 23.17 23.08 23.17 2,650 -0.09(-0.37%)
May 16, 2002 23.25 23.25 23.25 23.25 115 -0.26(-1.11%)
May 15, 2002 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
May 14, 2002 23.52 23.52 23.52 23.52 345 +0.17(+0.74%)
May 13, 2002 23.17 23.34 23.12 23.34 1,498 +0.04(+0.19%)
May 10, 2002 23.34 23.34 23.30 23.30 921 -0.13(-0.56%)
May 09, 2002 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
May 08, 2002 23.60 23.60 23.43 23.43 2,650 -0.22(-0.92%)
May 07, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
May 06, 2002 23.78 23.78 23.65 23.65 576 -0.22(-0.91%)
May 03, 2002 22.99 23.86 22.99 23.86 3,457 +1.30(+5.77%)
May 02, 2002 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
May 01, 2002 22.56 22.56 22.56 22.56 230 +0.43(+1.96%)
Apr 30, 2002 21.48 22.13 21.48 22.13 1,959 +0.87(+4.08%)
Apr 29, 2002 21.04 21.26 21.04 21.26 1,152 +0.48(+2.30%)
Apr 26, 2002 20.78 20.78 20.78 20.78 115 +0.22(+1.05%)
Apr 25, 2002 20.26 20.57 20.26 20.57 691 +0.39(+1.94%)
Apr 24, 2002 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Apr 23, 2002 20.30 20.30 20.17 20.17 92,195 -0.30(-1.48%)
Apr 22, 2002 20.83 20.83 20.48 20.48 1,959 -0.35(-1.67%)
Apr 19, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Apr 18, 2002 20.61 20.83 20.61 20.83 1,728 +0.43(+2.13%)
Apr 17, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Apr 16, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Apr 15, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Apr 12, 2002 20.39 20.39 20.39 20.39 115,243 +0.43(+2.17%)
Apr 11, 2002 19.44 19.96 19.44 19.96 1,037 +0.65(+3.37%)
Apr 10, 2002 19.39 19.39 19.31 19.31 4,379 +0.16(+0.86%)
Apr 09, 2002 19.14 19.14 19.14 19.14 115 +0.13(+0.68%)
Apr 08, 2002 19.01 19.01 19.01 19.01 115 +0.05(+0.27%)
Apr 05, 2002 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Apr 04, 2002 18.57 18.96 18.57 18.96 4,379 +0.22(+1.16%)
Apr 03, 2002 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Apr 02, 2002 18.79 18.79 18.66 18.74 1,843 -0.13(-0.69%)
Apr 01, 2002 19.09 19.09 18.87 18.87 4,725 -0.26(-1.36%)
Mar 29, 2002 16.92 19.31 16.92 19.13 12,215 +0.00(+0.00%)
Mar 28, 2002 16.92 19.31 16.92 19.13 12,215 +2.51(+15.08%)
Mar 27, 2002 16.14 16.63 16.14 16.63 576 +0.14(+0.84%)
Mar 26, 2002 16.49 16.49 16.49 16.49 1,152 +0.35(+2.15%)
Mar 25, 2002 16.14 16.14 16.14 16.14 1,152 +0.43(+2.76%)
Mar 22, 2002 15.71 15.71 15.71 15.71 0 +0.00(+0.00%)
Mar 21, 2002 15.71 15.71 15.71 15.71 576 -0.13(-0.82%)
Mar 20, 2002 15.84 15.84 15.84 15.84 0 +0.00(+0.00%)
Mar 19, 2002 16.49 16.49 15.84 15.84 2,304 -0.22(-1.35%)
Mar 18, 2002 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Mar 15, 2002 16.05 16.05 16.05 16.05 11,524 +0.00(+0.00%)
Mar 14, 2002 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Mar 13, 2002 16.05 16.05 15.97 16.05 2,189 +0.00(+0.00%)
Mar 12, 2002 14.97 16.05 14.92 16.05 7,029 +1.48(+10.12%)
Mar 11, 2002 14.58 14.58 14.58 14.58 230 +0.04(+0.30%)
Mar 08, 2002 14.53 14.53 14.53 14.53 1,152 -0.22(-1.47%)
Mar 07, 2002 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Mar 06, 2002 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Mar 05, 2002 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Mar 04, 2002 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Mar 01, 2002 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Feb 28, 2002 14.75 14.75 14.75 14.75 57,045 +0.00(+0.00%)
Feb 27, 2002 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Feb 26, 2002 14.75 14.75 14.75 14.75 0 +0.00(+0.00%)
Feb 25, 2002 14.49 14.97 14.49 14.75 88,737 +0.30(+2.10%)
Feb 22, 2002 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Feb 21, 2002 14.45 14.45 14.45 14.45 1,152 +0.00(+0.00%)
Feb 20, 2002 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Feb 19, 2002 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Feb 18, 2002 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Feb 15, 2002 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Feb 14, 2002 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Feb 13, 2002 14.49 14.49 14.45 14.45 806 -0.09(-0.60%)
Feb 12, 2002 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Feb 11, 2002 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Feb 08, 2002 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Feb 07, 2002 14.53 14.53 14.53 14.53 0 +0.00(+0.00%)
Feb 06, 2002 14.19 14.53 14.19 14.53 1,728 +0.67(+4.82%)
Feb 05, 2002 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Feb 04, 2002 13.87 13.87 13.87 13.87 115 -0.02(-0.13%)
Feb 01, 2002 13.88 13.88 13.88 13.88 460 +0.00(+0.00%)
Jan 31, 2002 12.23 13.88 12.23 13.88 5,877 +1.69(+13.88%)
Jan 30, 2002 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jan 29, 2002 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jan 28, 2002 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jan 25, 2002 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jan 24, 2002 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Jan 23, 2002 12.19 12.19 12.19 12.19 1,267 +0.04(+0.36%)
Jan 22, 2002 12.15 12.15 12.15 12.15 0 +0.00(+0.00%)
Jan 21, 2002 11.93 12.15 11.93 12.15 2,650 +0.00(+0.00%)
Jan 18, 2002 11.93 12.15 11.93 12.15 2,650 +0.43(+3.63%)
Jan 17, 2002 11.72 11.72 11.72 11.72 11,524 +0.01(+0.07%)
Jan 16, 2002 10.98 12.06 10.98 11.71 7,721 +0.74(+6.72%)
Jan 15, 2002 9.154 10.98 9.154 10.98 58,543 +1.87(+20.48%)
Jan 14, 2002 13.23 13.23 9.111 9.111 62,231 -4.35(-32.30%)
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.