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 (%)
Aug 30, 2002 20.10 20.28 20.10 20.15 2,654 +0.26(+1.31%)
Aug 29, 2002 19.89 19.89 19.89 19.89 0 +0.00(+0.00%)
Aug 28, 2002 20.10 20.10 19.89 19.89 461 -0.30(-1.50%)
Aug 27, 2002 21.00 21.00 20.19 20.19 1,731 -0.61(-2.92%)
Aug 26, 2002 20.84 20.84 20.80 20.80 230 -0.22(-1.03%)
Aug 23, 2002 21.01 21.01 21.01 21.01 1,154 -0.22(-1.02%)
Aug 22, 2002 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Aug 21, 2002 21.01 21.23 20.93 21.23 923 +0.04(+0.20%)
Aug 20, 2002 21.19 21.19 21.19 21.19 115 +0.35(+1.66%)
Aug 16, 2002 20.45 20.84 20.45 20.84 2,192 +0.35(+1.69%)
Aug 15, 2002 19.93 20.49 19.93 20.49 1,154 +0.69(+3.50%)
Aug 14, 2002 19.11 19.67 19.11 19.80 1,731 +0.56(+2.93%)
Aug 13, 2002 19.24 19.37 19.24 19.24 461 +0.13(+0.68%)
Aug 12, 2002 19.50 19.51 19.11 19.11 577 -1.04(-5.16%)
Aug 07, 2002 19.63 20.15 19.63 20.15 692 +0.65(+3.33%)
Aug 06, 2002 19.11 19.50 19.11 19.50 923 +0.55(+2.93%)
Aug 05, 2002 19.28 19.28 18.94 18.94 1,846 -0.47(-2.41%)
Aug 02, 2002 19.41 19.41 19.41 19.41 115 -0.17(-0.89%)
Aug 01, 2002 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Jul 31, 2002 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Jul 30, 2002 19.19 19.58 19.19 19.58 461 +0.39(+2.03%)
Jul 29, 2002 18.54 19.19 18.54 19.19 923 +0.78(+4.24%)
Jul 26, 2002 18.28 18.41 18.28 18.41 230 +0.13(+0.71%)
Jul 25, 2002 17.98 18.28 17.98 18.28 461 +0.43(+2.43%)
Jul 24, 2002 17.85 17.85 17.85 17.85 230 -0.17(-0.96%)
Jul 23, 2002 18.20 18.20 18.02 18.02 12,232 -0.22(-1.19%)
Jul 22, 2002 19.19 19.19 18.15 18.24 15,579 -1.14(-5.86%)
Jul 19, 2002 19.38 19.45 19.06 19.38 7,501 +0.31(+1.64%)
Jul 17, 2002 19.24 19.32 18.98 19.06 2,885 +0.26(+1.38%)
Jul 12, 2002 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Jul 11, 2002 18.93 18.93 18.80 18.80 1,154 -0.13(-0.69%)
Jul 10, 2002 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 09, 2002 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 08, 2002 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 05, 2002 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 04, 2002 19.06 19.06 18.93 18.93 1,731 +0.00(+0.00%)
Jul 03, 2002 19.06 19.06 18.93 18.93 1,731 -0.30(-1.58%)
Jul 02, 2002 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Jul 01, 2002 19.41 19.41 19.24 19.24 923 -0.26(-1.33%)
Jun 28, 2002 19.45 19.50 19.41 19.50 577 -0.04(-0.22%)
Jun 27, 2002 19.54 19.54 19.54 19.54 0 +0.00(+0.00%)
Jun 26, 2002 18.89 18.89 18.89 19.54 5,193 +0.65(+3.44%)
Jun 25, 2002 19.11 19.11 18.89 18.89 1,731 -0.71(-3.63%)
Jun 21, 2002 19.60 19.60 19.60 19.60 115 -0.11(-0.57%)
Jun 20, 2002 19.71 19.71 19.71 19.71 692 +0.35(+1.79%)
Jun 19, 2002 19.93 19.93 19.24 19.37 4,846 -0.61(-3.04%)
Jun 18, 2002 19.94 19.97 19.94 19.97 230 +0.04(+0.22%)
Jun 17, 2002 19.93 19.93 19.93 19.93 346 -0.22(-1.08%)
Jun 14, 2002 20.15 20.15 20.15 20.15 115 +0.04(+0.22%)
Jun 12, 2002 20.28 20.28 20.10 20.10 692 -0.39(-1.90%)
Jun 11, 2002 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Jun 10, 2002 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Jun 07, 2002 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Jun 06, 2002 20.49 20.49 20.49 20.49 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.