Skip to main content

Aarons Holdings Company (NY: AAN )

7.440 +0.030 (+0.40%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.16 26.22 25.16 25.99 2,192 +0.98(+3.92%)
Jul 29, 2004 25.00 25.14 25.00 25.01 692 +0.15(+0.59%)
Jul 28, 2004 25.29 25.29 24.86 24.86 1,731 -0.61(-2.38%)
Jul 27, 2004 25.19 25.47 25.19 25.47 923 +0.45(+1.80%)
Jul 26, 2004 24.87 25.03 24.72 25.02 4,962 +0.32(+1.30%)
Jul 23, 2004 25.43 25.43 24.70 24.70 1,961 -0.95(-3.72%)
Jul 22, 2004 26.18 26.18 25.65 25.65 2,654 -0.70(-2.66%)
Jul 21, 2004 26.95 26.95 26.35 26.35 923 -0.60(-2.22%)
Jul 20, 2004 26.97 26.97 26.95 26.95 577 -0.03(-0.10%)
Jul 19, 2004 27.08 27.08 26.97 26.98 923 -0.12(-0.45%)
Jul 16, 2004 27.10 27.27 27.10 27.10 577 +0.00(+0.00%)
Jul 15, 2004 27.43 27.43 27.10 27.10 2,308 +0.23(+0.84%)
Jul 14, 2004 26.87 26.87 26.87 26.87 692 -0.04(-0.16%)
Jul 13, 2004 26.71 26.91 26.70 26.91 1,038 +0.34(+1.27%)
Jul 12, 2004 26.58 26.58 26.58 26.58 115 -0.03(-0.13%)
Jul 09, 2004 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Jul 08, 2004 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Jul 07, 2004 26.86 26.86 26.61 26.61 2,423 +0.17(+0.66%)
Jul 06, 2004 26.02 26.44 26.02 26.44 1,269 +0.24(+0.93%)
Jul 02, 2004 26.39 26.39 26.06 26.20 1,384 -0.28(-1.05%)
Jul 01, 2004 26.20 26.48 25.75 26.47 2,423 +0.28(+1.06%)
Jun 30, 2004 25.70 26.20 25.70 26.20 1,038 +0.67(+2.61%)
Jun 29, 2004 24.87 25.53 24.87 25.53 4,500 +1.01(+4.10%)
Jun 28, 2004 23.83 24.52 23.83 24.52 3,231 +0.82(+3.47%)
Jun 25, 2004 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 24, 2004 23.70 23.70 23.70 23.70 230 -0.13(-0.55%)
Jun 23, 2004 23.28 23.83 23.28 23.83 2,308 +0.68(+2.92%)
Jun 22, 2004 23.28 23.28 23.15 23.15 1,269 -0.13(-0.56%)
Jun 21, 2004 23.28 23.28 23.28 23.28 1,384 +0.32(+1.40%)
Jun 18, 2004 24.09 24.09 22.96 22.96 23,311 -1.43(-5.86%)
Jun 17, 2004 24.39 24.39 24.39 24.39 1,154 +0.13(+0.54%)
Jun 16, 2004 24.09 24.41 24.09 24.26 2,769 +0.17(+0.72%)
Jun 15, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 14, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 10, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 09, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 08, 2004 24.09 24.09 24.09 24.09 2,308 +0.04(+0.18%)
Jun 07, 2004 24.18 24.18 24.05 24.05 807 -0.05(-0.22%)
Jun 04, 2004 24.10 24.10 23.97 24.10 3,000 +0.00(+0.00%)
Jun 03, 2004 24.31 24.31 24.09 24.10 3,000 -0.34(-1.38%)
Jun 02, 2004 23.83 24.70 23.83 24.44 4,385 +0.73(+3.07%)
Jun 01, 2004 23.16 23.71 23.16 23.71 1,500 +0.66(+2.86%)
May 28, 2004 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
May 27, 2004 22.31 23.05 22.31 23.05 3,923 +1.39(+6.40%)
May 26, 2004 22.92 22.92 21.66 21.66 6,808 -1.13(-4.94%)
May 25, 2004 21.97 22.79 21.97 22.79 1,038 +0.95(+4.36%)
May 24, 2004 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
May 21, 2004 21.84 21.84 21.84 21.84 115 +0.13(+0.60%)
May 20, 2004 21.71 21.71 21.71 21.71 115 -0.13(-0.60%)
May 19, 2004 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
May 18, 2004 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
May 17, 2004 21.97 22.10 21.84 21.84 3,923 -0.28(-1.25%)
May 14, 2004 21.88 22.14 21.79 22.11 2,192 +0.23(+1.07%)
May 13, 2004 21.89 21.89 21.88 21.88 1,731 +0.13(+0.60%)
May 12, 2004 21.66 21.75 21.66 21.75 1,154 +0.09(+0.40%)
May 11, 2004 21.44 21.66 21.44 21.66 2,077 +0.43(+2.04%)
May 10, 2004 21.23 21.23 21.23 21.23 1,038 -0.35(-1.61%)
May 07, 2004 21.66 21.66 21.58 21.58 1,846 +0.09(+0.40%)
May 06, 2004 21.49 21.49 21.49 21.49 923 -0.17(-0.80%)
May 05, 2004 21.66 21.66 21.66 21.66 0 +0.00(+0.00%)
May 04, 2004 23.18 23.18 21.66 21.66 8,885 -1.52(-6.54%)
May 03, 2004 22.23 23.18 22.23 23.18 5,539 +1.08(+4.90%)
Apr 30, 2004 22.53 22.53 22.10 22.10 1,500 -0.26(-1.16%)
Apr 29, 2004 22.53 22.53 22.36 22.36 2,077 -0.17(-0.77%)
Apr 28, 2004 21.01 22.70 21.01 22.53 9,232 +1.86(+9.01%)
Apr 27, 2004 18.59 20.80 18.59 20.67 11,886 +2.25(+12.24%)
Apr 26, 2004 18.59 18.59 18.41 18.41 807 -0.30(-1.62%)
Apr 23, 2004 18.72 18.72 18.72 18.72 230 -0.13(-0.69%)
Apr 22, 2004 18.67 18.85 18.63 18.85 3,577 +0.30(+1.64%)
Apr 21, 2004 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Apr 20, 2004 18.41 18.54 18.41 18.54 1,269 +0.22(+1.18%)
Apr 19, 2004 18.33 18.33 18.33 18.33 461 -0.13(-0.70%)
Apr 16, 2004 18.41 18.50 18.41 18.46 1,269 +0.26(+1.43%)
Apr 15, 2004 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Apr 14, 2004 18.20 18.20 18.20 18.20 1,731 -0.13(-0.71%)
Apr 13, 2004 18.50 18.50 18.33 18.33 692 -0.30(-1.63%)
Apr 12, 2004 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Apr 08, 2004 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Apr 07, 2004 18.63 18.63 18.63 18.63 461 +0.13(+0.70%)
Apr 06, 2004 18.50 18.50 18.50 18.50 577 +0.00(+0.00%)
Apr 05, 2004 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 02, 2004 18.50 18.50 18.50 18.50 807 +0.09(+0.47%)
Apr 01, 2004 18.98 19.15 18.20 18.41 8,770 -0.43(-2.30%)
Mar 31, 2004 18.85 19.06 18.85 18.85 1,846 +0.00(+0.00%)
Mar 30, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 29, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 26, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 25, 2004 19.06 19.06 18.85 18.85 2,885 +0.22(+1.16%)
Mar 24, 2004 18.76 18.76 18.63 18.63 461 -0.30(-1.60%)
Mar 23, 2004 18.93 18.93 18.93 18.93 115 -0.13(-0.68%)
Mar 22, 2004 19.24 19.24 19.06 19.06 3,000 -0.35(-1.79%)
Mar 19, 2004 19.41 19.41 19.41 19.41 230 +0.00(+0.00%)
Mar 18, 2004 19.41 19.41 19.41 19.41 115 +0.13(+0.67%)
Mar 17, 2004 19.06 19.28 19.06 19.28 461 +0.43(+2.30%)
Mar 16, 2004 18.93 18.93 18.72 18.85 807 -0.26(-1.36%)
Mar 15, 2004 19.06 19.11 18.85 19.11 5,077 +0.04(+0.23%)
Mar 12, 2004 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
Mar 11, 2004 18.89 19.15 18.80 19.06 3,346 +0.00(+0.00%)
Mar 10, 2004 19.06 19.19 19.06 19.06 1,731 -0.13(-0.68%)
Mar 09, 2004 19.06 19.19 19.06 19.19 461 +0.13(+0.68%)
Mar 08, 2004 19.15 19.15 19.06 19.06 1,269 -0.22(-1.12%)
Mar 05, 2004 19.03 19.28 19.03 19.28 1,731 +0.38(+2.02%)
Mar 04, 2004 18.59 18.90 18.59 18.90 2,308 +0.44(+2.39%)
Mar 03, 2004 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Mar 02, 2004 18.46 18.46 18.46 18.46 230 -0.17(-0.93%)
Mar 01, 2004 18.67 18.76 18.20 18.63 4,039 +0.30(+1.65%)
Feb 27, 2004 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Feb 26, 2004 18.33 18.33 18.33 18.33 230 +0.13(+0.71%)
Feb 25, 2004 18.24 18.37 18.20 18.20 4,385 +0.09(+0.48%)
Feb 24, 2004 18.21 18.24 18.11 18.11 923 +0.03(+0.19%)
Feb 23, 2004 18.61 18.61 18.08 18.08 3,462 -0.64(-3.43%)
Feb 20, 2004 18.65 18.86 18.65 18.72 1,154 -0.10(-0.55%)
Feb 19, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Feb 18, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Feb 17, 2004 18.85 18.85 18.82 18.82 230 +0.10(+0.56%)
Feb 13, 2004 18.80 18.80 18.72 18.72 230 -0.22(-1.14%)
Feb 12, 2004 18.93 18.93 18.93 18.93 115 -0.13(-0.68%)
Feb 11, 2004 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
Feb 10, 2004 18.74 19.06 18.74 19.06 692 +0.45(+2.42%)
Feb 09, 2004 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Feb 06, 2004 18.61 18.61 18.61 18.61 115 -0.13(-0.69%)
Feb 05, 2004 18.33 18.74 18.33 18.74 2,769 +0.55(+3.00%)
Feb 04, 2004 18.50 18.50 18.20 18.20 2,423 -0.42(-2.23%)
Feb 03, 2004 18.50 18.61 18.50 18.61 1,731 +0.11(+0.61%)
Feb 02, 2004 18.24 18.50 18.24 18.50 1,500 +0.39(+2.15%)
Jan 30, 2004 18.11 18.11 18.11 18.11 0 +0.00(+0.00%)
Jan 29, 2004 17.89 18.11 17.89 18.11 1,384 +0.35(+1.95%)
Jan 28, 2004 17.98 17.98 17.76 17.76 2,192 -0.23(-1.30%)
Jan 27, 2004 18.00 18.00 18.00 18.00 1,038 -0.11(-0.62%)
Jan 26, 2004 18.11 18.11 18.11 18.11 230 +0.13(+0.72%)
Jan 23, 2004 17.98 17.98 17.98 17.98 923 +0.22(+1.22%)
Jan 22, 2004 17.89 17.89 17.76 17.76 461 -0.26(-1.44%)
Jan 21, 2004 17.76 18.02 17.76 18.02 1,269 +0.43(+2.46%)
Jan 20, 2004 17.59 17.59 17.59 17.59 115 +0.13(+0.74%)
Jan 16, 2004 17.46 17.46 17.46 17.46 115 +0.13(+0.75%)
Jan 15, 2004 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Jan 14, 2004 17.33 17.33 17.20 17.33 923 +0.22(+1.27%)
Jan 13, 2004 17.11 17.11 17.11 17.11 115 +0.13(+0.77%)
Jan 12, 2004 16.77 16.98 16.77 16.98 577 +0.35(+2.08%)
Jan 09, 2004 16.72 16.81 16.59 16.64 1,384 +0.04(+0.26%)
Jan 08, 2004 16.29 16.59 16.29 16.59 3,577 +0.56(+3.51%)
Jan 07, 2004 16.03 16.03 16.03 16.03 577 -0.22(-1.33%)
Jan 05, 2004 16.12 16.25 16.12 16.25 461 +0.21(+1.30%)
Jan 02, 2004 16.03 16.04 16.03 16.04 1,384 +0.02(+0.11%)
Dec 31, 2003 16.33 16.33 16.02 16.02 1,615 -0.31(-1.91%)
Dec 30, 2003 16.33 16.33 16.33 16.33 461 +0.00(+0.00%)
Dec 29, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Dec 26, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Dec 24, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Dec 23, 2003 16.33 16.33 16.33 16.33 115 -0.04(-0.26%)
Dec 22, 2003 16.38 16.38 16.38 16.38 0 +0.00(+0.00%)
Dec 19, 2003 16.20 16.38 16.20 16.38 2,769 -0.26(-1.56%)
Dec 18, 2003 16.64 16.64 16.64 16.64 115 -0.17(-1.03%)
Dec 17, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Dec 16, 2003 16.94 16.94 16.81 16.81 923 -0.17(-1.02%)
Dec 15, 2003 16.98 16.98 16.98 16.98 0 +0.00(+0.00%)
Dec 12, 2003 16.81 16.98 16.81 16.98 1,384 +0.30(+1.82%)
Dec 11, 2003 16.68 16.68 16.68 16.68 115 +0.13(+0.79%)
Dec 10, 2003 16.55 16.55 16.55 16.55 923 -0.35(-2.05%)
Dec 09, 2003 16.90 16.90 16.90 16.90 0 +0.09(+0.52%)
Dec 08, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Dec 05, 2003 16.81 16.81 16.81 16.81 230 -0.22(-1.27%)
Dec 04, 2003 17.03 17.03 17.03 17.03 230 -0.17(-1.01%)
Dec 03, 2003 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Dec 02, 2003 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Dec 01, 2003 17.36 17.36 17.20 17.20 1,615 -0.13(-0.75%)
Nov 28, 2003 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Nov 26, 2003 17.33 17.33 17.33 17.33 0 +0.43(+2.56%)
Nov 25, 2003 16.90 16.90 16.90 16.90 230 +0.17(+1.04%)
Nov 24, 2003 16.46 16.72 16.46 16.72 923 +0.00(+0.00%)
Nov 21, 2003 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Nov 20, 2003 16.72 16.72 16.72 16.72 115 +0.48(+2.93%)
Nov 19, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 18, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 17, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 14, 2003 16.90 16.90 16.25 16.25 1,154 -0.87(-5.06%)
Nov 13, 2003 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Nov 12, 2003 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Nov 11, 2003 17.11 17.11 17.11 17.11 230 -0.87(-4.82%)
Nov 10, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 07, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 06, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 05, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 04, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 03, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Oct 31, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Oct 30, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Oct 29, 2003 17.98 17.98 17.98 17.98 577 +0.22(+1.22%)
Oct 28, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Oct 27, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Oct 24, 2003 17.98 17.98 17.76 17.76 692 -0.43(-2.38%)
Oct 23, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Oct 22, 2003 18.20 18.20 18.20 18.20 346 -0.17(-0.94%)
Oct 21, 2003 18.37 18.37 18.37 18.37 0 +0.17(+0.95%)
Oct 20, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Oct 17, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Oct 16, 2003 18.15 18.20 18.15 18.20 1,154 +0.35(+1.94%)
Oct 15, 2003 17.72 17.85 17.68 17.85 1,038 -0.30(-1.67%)
Oct 14, 2003 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Oct 13, 2003 17.50 18.15 17.94 18.15 1,154 +0.65(+3.71%)
Oct 10, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Oct 09, 2003 17.50 17.50 17.50 17.50 0 -0.69(-3.81%)
Oct 08, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Oct 07, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Oct 06, 2003 18.20 18.20 18.20 18.20 577 +0.22(+1.20%)
Oct 03, 2003 17.98 17.98 17.55 17.98 1,500 +0.65(+3.75%)
Oct 02, 2003 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Oct 01, 2003 17.33 17.33 17.33 17.33 230 +0.00(+0.00%)
Sep 30, 2003 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Sep 29, 2003 17.33 17.33 17.33 17.33 0 -0.43(-2.44%)
Sep 26, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 25, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 24, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 23, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 22, 2003 17.76 17.76 17.76 17.76 230 -0.43(-2.38%)
Sep 19, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 18, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 17, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 16, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 15, 2003 18.20 18.20 18.20 18.20 115 +0.43(+2.44%)
Sep 12, 2003 17.76 17.76 17.76 17.76 577 +0.00(+0.00%)
Sep 11, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 10, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 09, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 08, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 05, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 04, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 03, 2003 17.76 17.76 17.76 17.76 807 +0.43(+2.50%)
Sep 02, 2003 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Aug 29, 2003 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Aug 28, 2003 16.90 17.33 16.90 17.33 577 +0.52(+3.09%)
Aug 27, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Aug 26, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Aug 25, 2003 16.81 16.81 16.81 16.81 115 -0.33(-1.92%)
Aug 22, 2003 17.33 17.33 17.14 17.14 807 -0.45(-2.56%)
Aug 19, 2003 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Aug 18, 2003 17.98 17.98 17.59 17.59 2,885 -7.97(-31.19%)
Aug 14, 2003 25.13 25.56 25.13 25.56 346 +0.87(+3.51%)
Aug 13, 2003 24.70 24.70 24.70 24.70 692 +0.43(+1.79%)
Aug 12, 2003 23.83 24.26 23.83 24.26 346 +0.00(+0.00%)
Aug 11, 2003 23.83 24.26 23.83 24.26 461 +0.87(+3.70%)
Aug 08, 2003 23.40 23.40 23.40 23.40 230 +0.43(+1.89%)
Aug 07, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Aug 06, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Aug 05, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Aug 04, 2003 22.96 22.96 22.96 22.96 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.