Skip to main content

Aarons Holdings Company (NY: AAN )

7.470 +0.060 (+0.81%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 22.56 22.56 22.13 22.13 1,498 -0.26(-1.16%)
Apr 29, 2004 22.56 22.56 22.39 22.39 2,074 -0.17(-0.77%)
Apr 28, 2004 21.04 22.73 21.04 22.56 9,219 +1.87(+9.01%)
Apr 27, 2004 18.61 20.83 18.61 20.70 11,870 +2.26(+12.24%)
Apr 26, 2004 18.61 18.61 18.44 18.44 806 -0.30(-1.62%)
Apr 23, 2004 18.74 18.74 18.74 18.74 230 -0.13(-0.69%)
Apr 22, 2004 18.70 18.87 18.66 18.87 3,572 +0.30(+1.64%)
Apr 21, 2004 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
Apr 20, 2004 18.44 18.57 18.44 18.57 1,267 +0.22(+1.18%)
Apr 19, 2004 18.35 18.35 18.35 18.35 460 -0.13(-0.70%)
Apr 16, 2004 18.44 18.53 18.44 18.48 1,267 +0.26(+1.43%)
Apr 15, 2004 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Apr 14, 2004 18.22 18.22 18.22 18.22 1,728 -0.13(-0.71%)
Apr 13, 2004 18.53 18.53 18.35 18.35 691 -0.30(-1.63%)
Apr 12, 2004 18.66 18.66 18.66 18.66 0 +0.00(+0.00%)
Apr 08, 2004 18.66 18.66 18.66 18.66 0 +0.00(+0.00%)
Apr 07, 2004 18.66 18.66 18.66 18.66 460 +0.13(+0.70%)
Apr 06, 2004 18.53 18.53 18.53 18.53 576 +0.00(+0.00%)
Apr 05, 2004 18.53 18.53 18.53 18.53 0 +0.00(+0.00%)
Apr 02, 2004 18.53 18.53 18.53 18.53 806 +0.09(+0.47%)
Apr 01, 2004 19.00 19.18 18.22 18.44 8,758 -0.43(-2.30%)
Mar 31, 2004 18.87 19.09 18.87 18.87 1,843 +0.00(+0.00%)
Mar 30, 2004 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Mar 29, 2004 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Mar 26, 2004 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Mar 25, 2004 19.09 19.09 18.87 18.87 2,881 +0.22(+1.16%)
Mar 24, 2004 18.79 18.79 18.66 18.66 460 -0.30(-1.60%)
Mar 23, 2004 18.96 18.96 18.96 18.96 115 -0.13(-0.68%)
Mar 22, 2004 19.26 19.26 19.09 19.09 2,996 -0.35(-1.79%)
Mar 19, 2004 19.44 19.44 19.44 19.44 230 +0.00(+0.00%)
Mar 18, 2004 19.44 19.44 19.44 19.44 115 +0.13(+0.67%)
Mar 17, 2004 19.09 19.31 19.09 19.31 460 +0.43(+2.30%)
Mar 16, 2004 18.96 18.96 18.74 18.87 806 -0.26(-1.36%)
Mar 15, 2004 19.09 19.13 18.87 19.13 5,070 +0.04(+0.23%)
Mar 12, 2004 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Mar 11, 2004 18.92 19.18 18.83 19.09 3,342 +0.00(+0.00%)
Mar 10, 2004 19.09 19.22 19.09 19.09 1,728 -0.13(-0.68%)
Mar 09, 2004 19.09 19.22 19.09 19.22 460 +0.13(+0.68%)
Mar 08, 2004 19.18 19.18 19.09 19.09 1,267 -0.22(-1.12%)
Mar 05, 2004 19.06 19.31 19.06 19.31 1,728 +0.38(+2.02%)
Mar 04, 2004 18.61 18.93 18.61 18.93 2,304 +0.44(+2.39%)
Mar 03, 2004 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Mar 02, 2004 18.48 18.48 18.48 18.48 230 -0.17(-0.93%)
Mar 01, 2004 18.70 18.79 18.22 18.66 4,033 +0.30(+1.65%)
Feb 27, 2004 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Feb 26, 2004 18.35 18.35 18.35 18.35 230 +0.13(+0.71%)
Feb 25, 2004 18.27 18.40 18.22 18.22 4,379 +0.09(+0.48%)
Feb 24, 2004 18.23 18.27 18.14 18.14 921 +0.03(+0.19%)
Feb 23, 2004 18.64 18.64 18.10 18.10 3,457 -0.64(-3.43%)
Feb 20, 2004 18.67 18.89 18.67 18.74 1,152 -0.10(-0.55%)
Feb 19, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Feb 18, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Feb 17, 2004 18.87 18.87 18.85 18.85 230 +0.10(+0.56%)
Feb 13, 2004 18.83 18.83 18.74 18.74 230 -0.22(-1.14%)
Feb 12, 2004 18.96 18.96 18.96 18.96 115 -0.13(-0.68%)
Feb 11, 2004 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Feb 10, 2004 18.77 19.09 18.77 19.09 691 +0.45(+2.42%)
Feb 09, 2004 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Feb 06, 2004 18.64 18.64 18.64 18.64 115 -0.13(-0.69%)
Feb 05, 2004 18.35 18.77 18.35 18.77 2,765 +0.55(+3.00%)
Feb 04, 2004 18.53 18.53 18.22 18.22 2,420 -0.42(-2.23%)
Feb 03, 2004 18.53 18.64 18.53 18.64 1,728 +0.11(+0.61%)
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.