Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.94 12.00 11.94 12.00 643 +0.12(+1.05%)
Feb 27, 2003 11.82 11.88 11.82 11.88 643 +0.16(+1.33%)
Feb 26, 2003 11.79 11.79 11.72 11.72 321 -0.12(-1.05%)
Feb 25, 2003 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Feb 24, 2003 11.79 11.85 11.79 11.85 643 +0.16(+1.33%)
Feb 21, 2003 11.75 11.75 11.69 11.69 643 -0.16(-1.31%)
Feb 20, 2003 11.85 11.85 11.85 11.85 321 -0.09(-0.78%)
Feb 19, 2003 12.03 12.03 11.94 11.94 482 -0.16(-1.28%)
Feb 18, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Feb 14, 2003 12.10 12.10 12.10 12.10 0 +0.00(+0.00%)
Feb 13, 2003 12.16 12.16 12.10 12.10 643 -0.16(-1.27%)
Feb 12, 2003 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 11, 2003 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Feb 10, 2003 12.41 12.41 12.25 12.25 964 -0.25(-1.99%)
Feb 07, 2003 12.50 12.50 12.50 12.50 321 -0.09(-0.74%)
Feb 06, 2003 12.75 12.75 12.59 12.59 3,537 -0.25(-1.94%)
Feb 05, 2003 13.00 13.00 12.84 12.84 1,768 -0.22(-1.67%)
Feb 04, 2003 13.18 13.18 13.06 13.06 1,286 -0.06(-0.47%)
Jan 31, 2003 13.31 13.31 13.12 13.12 3,858 -0.25(-1.86%)
Jan 30, 2003 13.43 13.43 13.37 13.37 643 -0.12(-0.92%)
Jan 24, 2003 13.59 13.59 13.50 13.50 803 -0.16(-1.14%)
Jan 23, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 22, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 21, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 17, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 16, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 15, 2003 13.65 13.65 13.65 13.65 321 -0.06(-0.45%)
Jan 14, 2003 13.93 13.93 13.71 13.71 3,698 -0.28(-2.00%)
Jan 13, 2003 14.09 14.09 13.99 13.99 964 -0.16(-1.10%)
Jan 10, 2003 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Jan 09, 2003 14.15 14.15 14.15 14.15 160 +0.06(+0.44%)
Jan 08, 2003 14.12 14.12 14.02 14.09 3,376 +0.06(+0.44%)
Jan 07, 2003 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Jan 03, 2003 14.12 14.12 14.02 14.02 2,572 -0.22(-1.53%)
Jan 02, 2003 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Dec 31, 2002 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Dec 30, 2002 14.24 14.24 14.24 14.24 643 -0.03(-0.22%)
Dec 27, 2002 14.40 14.40 14.27 14.27 1,607 -0.12(-0.86%)
Dec 26, 2002 14.09 14.40 13.99 14.40 8,200 +0.40(+2.89%)
Dec 24, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Dec 23, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Dec 20, 2002 13.71 13.99 13.71 13.99 7,557 +0.37(+2.74%)
Dec 19, 2002 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Dec 18, 2002 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Dec 17, 2002 13.62 13.62 13.62 13.62 160 +0.00(+0.00%)
Dec 16, 2002 13.40 13.62 13.40 13.62 643 +0.31(+2.34%)
Dec 13, 2002 13.28 13.31 13.28 13.31 803 +0.09(+0.71%)
Dec 12, 2002 13.15 13.22 13.15 13.22 482 +0.00(+0.00%)
Dec 11, 2002 13.22 13.22 13.22 13.22 160 +0.06(+0.47%)
Dec 10, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Dec 09, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Dec 06, 2002 13.15 13.15 13.15 13.15 160 -0.19(-1.40%)
Dec 05, 2002 13.37 13.37 13.28 13.34 2,894 -0.09(-0.69%)
Dec 04, 2002 13.43 13.43 13.43 13.43 160 -0.06(-0.46%)
Dec 03, 2002 13.50 13.50 13.50 13.50 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.