Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Streaming Delayed Price Updated: 10:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 19.18 19.18 18.96 19.05 8,182 -0.14(-0.72%)
Nov 29, 2004 19.18 19.19 19.09 19.19 7,375 +0.12(+0.64%)
Nov 26, 2004 18.87 19.06 18.87 19.06 3,572 +0.16(+0.83%)
Nov 24, 2004 18.40 18.91 18.40 18.91 7,029 -0.02(-0.09%)
Nov 23, 2004 18.40 18.93 18.30 18.93 7,721 +0.62(+3.41%)
Nov 22, 2004 18.35 18.35 18.00 18.30 6,568 +0.08(+0.43%)
Nov 19, 2004 18.22 18.22 18.22 18.22 576 +0.00(+0.00%)
Nov 18, 2004 18.14 18.22 18.01 18.22 3,572 +0.43(+2.44%)
Nov 17, 2004 17.53 17.79 17.53 17.79 691 +0.43(+2.50%)
Nov 16, 2004 17.31 17.36 17.27 17.35 3,457 +0.26(+1.52%)
Nov 15, 2004 17.09 17.09 17.09 17.09 0 +0.00(+0.00%)
Nov 12, 2004 17.08 17.09 17.08 17.09 2,304 +0.17(+1.03%)
Nov 11, 2004 17.05 17.22 16.92 16.92 11,524 -0.30(-1.76%)
Nov 10, 2004 17.35 17.90 17.09 17.22 11,178 +0.09(+0.51%)
Nov 09, 2004 17.35 17.44 17.14 17.14 16,479 -0.01(-0.05%)
Nov 08, 2004 17.02 17.88 17.02 17.15 16,940 -0.12(-0.70%)
Nov 05, 2004 17.54 17.54 17.17 17.27 7,260 -0.25(-1.44%)
Nov 04, 2004 17.34 17.70 17.22 17.52 9,450 +0.30(+1.71%)
Nov 03, 2004 17.35 17.41 17.14 17.22 5,992 -0.06(-0.35%)
Nov 02, 2004 17.04 17.29 17.04 17.29 1,037 -0.07(-0.40%)
Nov 01, 2004 17.40 17.40 17.35 17.35 2,304 -0.26(-1.48%)
Oct 29, 2004 17.96 17.96 17.35 17.61 5,877 -0.20(-1.12%)
Oct 28, 2004 18.22 18.34 17.81 17.81 5,070 -0.15(-0.82%)
Oct 27, 2004 17.90 17.96 17.88 17.96 806 +0.24(+1.37%)
Oct 26, 2004 17.47 17.72 17.47 17.72 1,382 +0.22(+1.24%)
Oct 25, 2004 17.79 17.79 17.33 17.50 4,033 -0.07(-0.39%)
Oct 22, 2004 18.01 18.01 17.57 17.57 921 -0.65(-3.57%)
Oct 21, 2004 17.79 18.22 17.79 18.22 4,609 +0.43(+2.44%)
Oct 20, 2004 17.79 17.79 17.79 17.79 460 -0.11(-0.63%)
Oct 19, 2004 18.14 18.27 17.81 17.90 2,650 +0.11(+0.63%)
Oct 18, 2004 18.37 18.37 17.79 17.79 691 -0.39(-2.15%)
Oct 15, 2004 18.01 18.31 18.01 18.18 921 +0.39(+2.19%)
Oct 14, 2004 17.79 17.79 17.79 17.79 1,037 -0.43(-2.33%)
Oct 13, 2004 18.21 18.21 18.21 18.21 115 -0.16(-0.90%)
Oct 12, 2004 18.05 18.38 18.05 18.38 6,107 +0.29(+1.58%)
Oct 11, 2004 17.86 18.20 17.86 18.09 1,959 +0.47(+2.66%)
Oct 08, 2004 18.34 18.34 17.62 17.62 2,304 -0.87(-4.69%)
Oct 07, 2004 18.49 18.49 18.49 18.49 1,037 +0.00(+0.00%)
Oct 06, 2004 17.92 19.22 17.92 18.49 5,531 +0.92(+5.23%)
Oct 05, 2004 17.57 17.57 17.57 17.57 0 +0.00(+0.00%)
Oct 04, 2004 17.57 17.57 17.57 17.57 576 +0.36(+2.07%)
Oct 01, 2004 17.22 17.22 17.22 17.22 230 -0.03(-0.20%)
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%)
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.