Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 21.06 21.06 21.06 21.06 230 -0.26(-1.22%)
Jun 27, 2003 21.32 21.32 21.32 21.32 230 +0.26(+1.23%)
Jun 26, 2003 20.88 21.06 20.88 21.06 346 +0.48(+2.32%)
Jun 25, 2003 20.58 20.58 20.58 20.58 0 +0.00(+0.00%)
Jun 24, 2003 20.36 20.58 20.36 20.58 461 +0.65(+3.26%)
Jun 23, 2003 20.10 20.10 19.93 19.93 923 -0.52(-2.54%)
Jun 20, 2003 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jun 19, 2003 20.67 20.67 20.45 20.45 346 -0.43(-2.07%)
Jun 18, 2003 20.88 20.88 20.75 20.88 1,154 +0.09(+0.42%)
Jun 17, 2003 21.01 21.01 20.80 20.80 346 -0.43(-2.04%)
Jun 16, 2003 21.06 21.23 21.06 21.23 461 +0.43(+2.08%)
Jun 13, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jun 12, 2003 20.80 20.80 20.80 20.80 577 -0.26(-1.23%)
Jun 11, 2003 21.06 21.06 21.06 21.06 0 +0.00(+0.00%)
Jun 10, 2003 21.06 21.06 21.06 21.06 0 +0.00(+0.00%)
Jun 09, 2003 21.45 21.45 21.06 21.06 692 -0.69(-3.19%)
Jun 06, 2003 21.27 22.49 21.27 21.75 3,577 +0.69(+3.29%)
Jun 05, 2003 20.58 21.32 20.58 21.06 3,346 +0.48(+2.32%)
Jun 04, 2003 19.84 20.58 19.84 20.58 4,616 +0.95(+4.86%)
Jun 03, 2003 19.32 19.93 19.32 19.63 3,462 +0.41(+2.12%)
Jun 02, 2003 18.93 19.28 18.93 19.22 2,423 +0.42(+2.21%)
May 30, 2003 18.31 18.80 18.28 18.80 18,579 +0.61(+3.33%)
May 29, 2003 18.07 18.20 18.07 18.20 5,193 +0.26(+1.45%)
May 28, 2003 18.07 18.07 17.94 17.94 2,769 +0.00(+0.00%)
May 27, 2003 18.15 18.15 17.94 17.94 807 -0.09(-0.48%)
May 23, 2003 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
May 22, 2003 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
May 21, 2003 18.02 18.02 18.02 18.02 577 -0.13(-0.72%)
May 20, 2003 18.27 18.27 18.15 18.15 461 -0.22(-1.18%)
May 19, 2003 18.63 18.63 18.37 18.37 1,615 -0.39(-2.08%)
May 16, 2003 18.85 18.85 18.76 18.76 461 -0.22(-1.14%)
May 15, 2003 18.98 18.98 18.98 18.98 230 -0.09(-0.45%)
May 14, 2003 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
May 13, 2003 19.06 19.06 19.06 19.06 1,731 +0.00(+0.00%)
May 12, 2003 18.67 19.24 18.67 19.06 4,500 +0.52(+2.80%)
May 09, 2003 18.54 18.54 18.54 18.54 346 +0.13(+0.71%)
May 08, 2003 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
May 07, 2003 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
May 06, 2003 18.41 18.41 18.41 18.41 115 -0.13(-0.70%)
May 05, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 02, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 01, 2003 18.46 18.54 18.46 18.54 692 +0.22(+1.18%)
Apr 30, 2003 18.33 18.33 18.33 18.33 115 -0.04(-0.24%)
Apr 29, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 28, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 25, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 24, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 23, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 21, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 17, 2003 18.11 18.37 18.11 18.37 807 +0.17(+0.95%)
Apr 16, 2003 18.20 18.20 18.20 18.20 230 -0.17(-0.94%)
Apr 15, 2003 18.37 18.37 18.37 18.37 461 +0.13(+0.71%)
Apr 14, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 11, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 10, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 09, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 08, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 07, 2003 17.94 18.24 17.94 18.24 923 +0.48(+2.68%)
Apr 04, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Apr 03, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Apr 02, 2003 18.11 18.11 17.50 17.76 1,384 +0.30(+1.74%)
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.