Aarons Holdings Company Inc (NY: AAN )

30.91 USD -0.80 (-2.51%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 23.20 23.40 23.20 23.25 2,300 +0.30(+1.31%)
Aug 29, 2002 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Aug 28, 2002 23.20 23.20 22.95 22.95 400 -0.35(-1.50%)
Aug 27, 2002 24.23 24.23 23.30 23.30 1,500 -0.70(-2.92%)
Aug 26, 2002 24.05 24.05 24.00 24.00 200 -0.25(-1.03%)
Aug 23, 2002 24.25 24.25 24.25 24.25 1,000 -0.25(-1.02%)
Aug 22, 2002 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 21, 2002 24.25 24.50 24.15 24.50 800 +0.05(+0.20%)
Aug 20, 2002 24.45 24.45 24.45 24.45 100 +0.40(+1.66%)
Aug 16, 2002 23.60 24.05 23.60 24.05 1,900 +0.40(+1.69%)
Aug 15, 2002 23.00 23.65 23.00 23.65 1,000 +0.80(+3.50%)
Aug 14, 2002 22.05 22.70 22.05 22.85 1,500 +0.65(+2.93%)
Aug 13, 2002 22.20 22.35 22.20 22.20 400 +0.15(+0.68%)
Aug 12, 2002 22.50 22.51 22.05 22.05 500 -1.20(-5.16%)
Aug 07, 2002 22.65 23.25 22.65 23.25 600 +0.75(+3.33%)
Aug 06, 2002 22.05 22.50 22.05 22.50 800 +0.64(+2.93%)
Aug 05, 2002 22.25 22.25 21.86 21.86 1,600 -0.54(-2.41%)
Aug 02, 2002 22.40 22.40 22.40 22.40 100 -0.20(-0.88%)
Aug 01, 2002 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Jul 31, 2002 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Jul 30, 2002 22.15 22.60 22.15 22.60 400 +0.45(+2.03%)
Jul 29, 2002 21.40 22.15 21.40 22.15 800 +0.90(+4.24%)
Jul 26, 2002 21.10 21.25 21.10 21.25 200 +0.15(+0.71%)
Jul 25, 2002 20.75 21.10 20.75 21.10 400 +0.50(+2.43%)
Jul 24, 2002 20.60 20.60 20.60 20.60 200 -0.20(-0.96%)
Jul 23, 2002 21.00 21.00 20.80 20.80 10,600 -0.25(-1.19%)
Jul 22, 2002 22.15 22.15 20.95 21.05 13,500 -1.31(-5.86%)
Jul 19, 2002 22.36 22.45 22.00 22.36 6,500 +0.36(+1.64%)
Jul 17, 2002 22.20 22.30 21.90 22.00 2,500 +0.30(+1.38%)
Jul 12, 2002 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
Jul 11, 2002 21.85 21.85 21.70 21.70 1,000 -0.15(-0.69%)
Jul 10, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 09, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 08, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 05, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 04, 2002 22.00 22.00 21.85 21.85 1,500 +0.00(+0.00%)
Jul 03, 2002 22.00 22.00 21.85 21.85 1,500 -0.35(-1.58%)
Jul 02, 2002 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Jul 01, 2002 22.40 22.40 22.20 22.20 800 -0.30(-1.33%)
Jun 28, 2002 22.45 22.50 22.40 22.50 500 -0.05(-0.22%)
Jun 27, 2002 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jun 26, 2002 21.80 21.80 21.80 22.55 4,500 +0.75(+3.44%)
Jun 25, 2002 22.05 22.05 21.80 21.80 1,500 -0.82(-3.63%)
Jun 21, 2002 22.62 22.62 22.62 22.62 100 -0.13(-0.57%)
Jun 20, 2002 22.75 22.75 22.75 22.75 600 +0.40(+1.79%)
Jun 19, 2002 23.00 23.00 22.20 22.35 4,200 -0.70(-3.04%)
Jun 18, 2002 23.01 23.05 23.01 23.05 200 +0.05(+0.22%)
Jun 17, 2002 23.00 23.00 23.00 23.00 300 -0.25(-1.08%)
Jun 14, 2002 23.25 23.25 23.25 23.25 100 +0.05(+0.22%)
Jun 12, 2002 23.40 23.40 23.20 23.20 600 -0.45(-1.90%)
Jun 11, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 10, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 07, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 06, 2002 23.65 23.65 23.65 23.65 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.