Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Sep 30, 2002 21.05 21.05 21.05 21.05 679 +0.00(+0.00%)
Sep 27, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Sep 26, 2002 21.05 21.05 21.05 21.05 113 +0.13(+0.63%)
Sep 25, 2002 20.92 20.92 20.92 20.92 22,654 +0.08(+0.38%)
Sep 24, 2002 20.97 20.97 20.84 20.84 453 -0.26(-1.21%)
Sep 23, 2002 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Sep 20, 2002 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Sep 19, 2002 20.83 21.10 20.83 21.10 158,584 +0.26(+1.27%)
Sep 18, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 17, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 16, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 13, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 12, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 11, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 10, 2002 20.83 20.83 20.83 20.83 113 +0.13(+0.64%)
Sep 09, 2002 20.70 20.70 20.70 20.70 113 +0.00(+0.00%)
Sep 06, 2002 20.30 20.70 20.30 20.70 1,925 +0.40(+1.96%)
Sep 05, 2002 20.13 20.30 20.13 20.30 679 +0.26(+1.32%)
Sep 04, 2002 19.60 20.04 19.60 20.04 2,492 +0.44(+2.25%)
Sep 03, 2002 20.35 20.35 19.58 19.60 3,738 -0.93(-4.52%)
Aug 30, 2002 20.48 20.66 20.48 20.53 2,605 +0.26(+1.31%)
Aug 29, 2002 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Aug 28, 2002 20.48 20.48 20.26 20.26 453 -0.31(-1.50%)
Aug 27, 2002 21.39 21.39 20.57 20.57 1,699 -0.62(-2.92%)
Aug 26, 2002 21.23 21.23 21.19 21.19 226 -0.22(-1.03%)
Aug 23, 2002 21.41 21.41 21.41 21.41 1,132 -0.22(-1.02%)
Aug 22, 2002 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Aug 21, 2002 21.41 21.63 21.32 21.63 906 +0.04(+0.20%)
Aug 20, 2002 21.58 21.58 21.58 21.58 113 +0.35(+1.66%)
Aug 16, 2002 20.83 21.23 20.83 21.23 2,152 +0.35(+1.69%)
Aug 15, 2002 20.30 20.88 20.30 20.88 1,132 +0.71(+3.50%)
Aug 14, 2002 19.47 20.04 19.47 20.17 1,699 +0.57(+2.93%)
Aug 13, 2002 19.60 19.73 19.60 19.60 453 +0.13(+0.68%)
Aug 12, 2002 19.86 19.87 19.47 19.47 566 -1.06(-5.16%)
Aug 07, 2002 20.00 20.53 20.00 20.53 679 +0.66(+3.33%)
Aug 06, 2002 19.47 19.86 19.47 19.86 906 +0.56(+2.93%)
Aug 05, 2002 19.64 19.64 19.30 19.30 1,812 -0.48(-2.41%)
Aug 02, 2002 19.77 19.77 19.77 19.77 113 -0.18(-0.88%)
Aug 01, 2002 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Jul 31, 2002 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Jul 30, 2002 19.55 19.95 19.55 19.95 453 +0.40(+2.03%)
Jul 29, 2002 18.89 19.55 18.89 19.55 906 +0.79(+4.24%)
Jul 26, 2002 18.63 18.76 18.63 18.76 226 +0.13(+0.71%)
Jul 25, 2002 18.32 18.63 18.32 18.63 453 +0.44(+2.43%)
Jul 24, 2002 18.19 18.19 18.19 18.19 226 -0.18(-0.96%)
Jul 23, 2002 18.54 18.54 18.36 18.36 12,007 -0.22(-1.19%)
Jul 22, 2002 19.55 19.55 18.49 18.58 15,292 -1.16(-5.86%)
Jul 19, 2002 19.74 19.82 19.42 19.74 7,362 +0.32(+1.64%)
Jul 17, 2002 19.60 19.69 19.33 19.42 2,831 +0.26(+1.38%)
Jul 12, 2002 19.16 19.16 19.16 19.16 0 +0.00(+0.00%)
Jul 11, 2002 19.29 19.29 19.16 19.16 1,132 -0.13(-0.69%)
Jul 10, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Jul 09, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Jul 08, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Jul 05, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Jul 04, 2002 19.42 19.42 19.29 19.29 1,699 +0.00(+0.00%)
Jul 03, 2002 19.42 19.42 19.29 19.29 1,699 -0.31(-1.58%)
Jul 02, 2002 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Jul 01, 2002 19.77 19.77 19.60 19.60 906 -0.26(-1.33%)
Jun 28, 2002 19.82 19.86 19.77 19.86 566 -0.04(-0.22%)
Jun 27, 2002 19.91 19.91 19.91 19.91 0 +0.00(+0.00%)
Jun 26, 2002 19.25 19.25 19.25 19.91 5,097 +0.66(+3.44%)
Jun 25, 2002 19.47 19.47 19.25 19.25 1,699 -0.72(-3.63%)
Jun 21, 2002 19.97 19.97 19.97 19.97 113 -0.11(-0.57%)
Jun 20, 2002 20.08 20.08 20.08 20.08 679 +0.35(+1.79%)
Jun 19, 2002 20.30 20.30 19.60 19.73 4,757 -0.62(-3.04%)
Jun 18, 2002 20.31 20.35 20.31 20.35 226 +0.04(+0.22%)
Jun 17, 2002 20.30 20.30 20.30 20.30 339 -0.22(-1.08%)
Jun 14, 2002 20.53 20.53 20.53 20.53 113 +0.04(+0.22%)
Jun 12, 2002 20.66 20.66 20.48 20.48 679 -0.40(-1.90%)
Jun 11, 2002 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Jun 10, 2002 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Jun 07, 2002 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Jun 06, 2002 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Jun 05, 2002 21.19 21.19 20.75 20.88 906 -2.30(-9.90%)
May 31, 2002 22.78 23.62 22.78 23.17 2,152 -0.04(-0.19%)
May 28, 2002 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
May 27, 2002 23.22 23.22 23.22 23.22 113 +0.00(+0.00%)
May 24, 2002 23.22 23.22 23.22 23.22 113 +0.08(+0.34%)
May 23, 2002 23.02 23.14 23.02 23.14 33,982 +0.18(+0.77%)
May 22, 2002 22.95 22.96 22.95 22.96 1,132 -0.12(-0.54%)
May 21, 2002 23.53 23.54 23.09 23.09 5,323 -0.49(-2.06%)
May 20, 2002 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
May 17, 2002 23.48 23.57 23.48 23.57 2,605 -0.09(-0.37%)
May 16, 2002 23.66 23.66 23.66 23.66 113 -0.26(-1.11%)
May 15, 2002 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
May 14, 2002 23.92 23.92 23.92 23.92 339 +0.18(+0.74%)
May 13, 2002 23.57 23.75 23.53 23.75 1,472 +0.04(+0.19%)
May 10, 2002 23.75 23.75 23.70 23.70 906 -0.13(-0.56%)
May 09, 2002 23.84 23.84 23.84 23.84 0 +0.00(+0.00%)
May 08, 2002 24.01 24.01 23.84 23.84 2,605 -0.22(-0.92%)
May 07, 2002 24.06 24.06 24.06 24.06 0 +0.00(+0.00%)
May 06, 2002 24.19 24.19 24.06 24.06 566 -0.22(-0.91%)
May 03, 2002 23.39 24.28 23.39 24.28 3,398 +1.32(+5.77%)
May 02, 2002 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
May 01, 2002 22.95 22.95 22.95 22.95 226 +0.44(+1.96%)
Apr 30, 2002 21.85 22.51 21.85 22.51 1,925 +0.88(+4.08%)
Apr 29, 2002 21.41 21.63 21.41 21.63 1,132 +0.49(+2.30%)
Apr 26, 2002 21.14 21.14 21.14 21.14 113 +0.22(+1.05%)
Apr 25, 2002 20.61 20.92 20.61 20.92 679 +0.40(+1.94%)
Apr 24, 2002 20.53 20.53 20.53 20.53 0 +0.00(+0.00%)
Apr 23, 2002 20.66 20.66 20.53 20.53 90,619 -0.31(-1.48%)
Apr 22, 2002 21.19 21.19 20.83 20.83 1,925 -0.35(-1.67%)
Apr 19, 2002 21.19 21.19 21.19 21.19 0 +0.00(+0.00%)
Apr 18, 2002 20.97 21.19 20.97 21.19 1,699 +0.44(+2.13%)
Apr 17, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Apr 16, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Apr 15, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Apr 12, 2002 20.75 20.75 20.75 20.75 113,274 +0.44(+2.17%)
Apr 11, 2002 19.77 20.30 19.77 20.30 1,019 +0.66(+3.37%)
Apr 10, 2002 19.73 19.73 19.64 19.64 4,304 +0.17(+0.86%)
Apr 09, 2002 19.47 19.47 19.47 19.47 113 +0.13(+0.68%)
Apr 08, 2002 19.34 19.34 19.34 19.34 113 +0.05(+0.27%)
Apr 05, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Apr 04, 2002 18.89 19.29 18.89 19.29 4,304 +0.22(+1.16%)
Apr 03, 2002 19.07 19.07 19.07 19.07 0 +0.00(+0.00%)
Apr 02, 2002 19.11 19.11 18.98 19.07 1,812 -0.13(-0.69%)
Apr 01, 2002 19.42 19.42 19.20 19.20 4,644 -0.26(-1.36%)
Mar 29, 2002 17.21 19.64 17.21 19.47 12,007 +0.00(+0.00%)
Mar 28, 2002 17.21 19.64 17.21 19.47 12,007 +2.55(+15.08%)
Mar 27, 2002 16.42 16.91 16.42 16.91 566 +0.14(+0.84%)
Mar 26, 2002 16.77 16.77 16.77 16.77 1,132 +0.35(+2.15%)
Mar 25, 2002 16.42 16.42 16.42 16.42 1,132 +0.44(+2.76%)
Mar 22, 2002 15.98 15.98 15.98 15.98 0 +0.00(+0.00%)
Mar 21, 2002 15.98 15.98 15.98 15.98 566 -0.13(-0.82%)
Mar 20, 2002 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Mar 19, 2002 16.77 16.77 16.11 16.11 2,265 -0.22(-1.35%)
Mar 18, 2002 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Mar 15, 2002 16.33 16.33 16.33 16.33 11,327 +0.00(+0.00%)
Mar 14, 2002 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Mar 13, 2002 16.33 16.33 16.25 16.33 2,152 +0.00(+0.00%)
Mar 12, 2002 15.23 16.33 15.18 16.33 6,909 +1.50(+10.12%)
Mar 11, 2002 14.83 14.83 14.83 14.83 226 +0.04(+0.30%)
Mar 08, 2002 14.79 14.79 14.79 14.79 1,132 -0.22(-1.47%)
Mar 07, 2002 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Mar 06, 2002 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Mar 05, 2002 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Mar 04, 2002 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Mar 01, 2002 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Feb 28, 2002 15.01 15.01 15.01 15.01 56,070 +0.00(+0.00%)
Feb 27, 2002 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Feb 26, 2002 15.01 15.01 15.01 15.01 0 +0.00(+0.00%)
Feb 25, 2002 14.74 15.23 14.74 15.01 87,221 +0.31(+2.10%)
Feb 22, 2002 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Feb 21, 2002 14.70 14.70 14.70 14.70 1,132 +0.00(+0.00%)
Feb 20, 2002 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Feb 19, 2002 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Feb 18, 2002 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Feb 15, 2002 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Feb 14, 2002 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Feb 13, 2002 14.74 14.74 14.70 14.70 792 -0.09(-0.60%)
Feb 12, 2002 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Feb 11, 2002 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Feb 08, 2002 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Feb 07, 2002 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Feb 06, 2002 14.43 14.79 14.43 14.79 1,699 +0.68(+4.82%)
Feb 05, 2002 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Feb 04, 2002 14.11 14.11 14.11 14.11 113 -0.02(-0.13%)
Feb 01, 2002 14.12 14.12 14.12 14.12 453 +0.00(+0.00%)
Jan 31, 2002 12.45 14.12 12.45 14.12 5,777 +1.72(+13.88%)
Jan 30, 2002 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jan 29, 2002 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jan 28, 2002 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jan 25, 2002 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jan 24, 2002 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Jan 23, 2002 12.40 12.40 12.40 12.40 1,246 +0.04(+0.36%)
Jan 22, 2002 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jan 21, 2002 12.14 12.36 12.14 12.36 2,605 +0.00(+0.00%)
Jan 18, 2002 12.14 12.36 12.14 12.36 2,605 +0.43(+3.63%)
Jan 17, 2002 11.93 11.93 11.93 11.93 11,327 +0.01(+0.07%)
Jan 16, 2002 11.17 12.27 11.17 11.92 7,589 +0.75(+6.72%)
Jan 15, 2002 9.314 11.17 9.314 11.17 57,543 +1.90(+20.48%)
Jan 14, 2002 13.46 13.46 9.270 9.270 61,168 -4.42(-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.