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 29, 2003 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Aug 28, 2003 16.90 17.33 16.90 17.33 577 +0.52(+3.09%)
Aug 27, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Aug 26, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Aug 25, 2003 16.81 16.81 16.81 16.81 115 -0.33(-1.92%)
Aug 22, 2003 17.33 17.33 17.14 17.14 807 -0.45(-2.56%)
Aug 19, 2003 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Aug 18, 2003 17.98 17.98 17.59 17.59 2,885 -7.97(-31.19%)
Aug 14, 2003 25.13 25.56 25.13 25.56 346 +0.87(+3.51%)
Aug 13, 2003 24.70 24.70 24.70 24.70 692 +0.43(+1.79%)
Aug 12, 2003 23.83 24.26 23.83 24.26 346 +0.00(+0.00%)
Aug 11, 2003 23.83 24.26 23.83 24.26 461 +0.87(+3.70%)
Aug 08, 2003 23.40 23.40 23.40 23.40 230 +0.43(+1.89%)
Aug 07, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Aug 06, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Aug 05, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Aug 04, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Aug 01, 2003 22.96 22.96 22.96 22.96 807 -0.35(-1.49%)
Jul 31, 2003 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
Jul 30, 2003 23.14 23.40 23.14 23.31 1,384 +0.52(+2.28%)
Jul 29, 2003 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
Jul 28, 2003 22.79 22.79 22.79 22.79 461 -0.17(-0.75%)
Jul 25, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 24, 2003 22.96 22.96 22.96 22.96 115 +0.43(+1.92%)
Jul 23, 2003 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Jul 22, 2003 22.53 22.53 22.53 22.53 230 -0.43(-1.89%)
Jul 21, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 18, 2003 22.96 22.96 22.96 22.96 346 +0.00(+0.00%)
Jul 17, 2003 22.96 22.96 22.96 22.96 230 -0.22(-0.93%)
Jul 16, 2003 23.18 23.18 23.18 23.18 115 +0.22(+0.94%)
Jul 15, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 14, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 11, 2003 22.96 22.96 22.96 22.96 230 +0.43(+1.92%)
Jul 10, 2003 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Jul 09, 2003 22.53 22.53 22.53 22.53 230 +0.00(+0.00%)
Jul 08, 2003 22.53 22.53 22.53 22.53 230 +0.48(+2.16%)
Jul 07, 2003 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 03, 2003 21.45 22.05 20.97 22.05 3,462 +0.82(+3.88%)
Jul 02, 2003 20.80 21.23 20.80 21.23 577 +0.17(+0.82%)
Jul 01, 2003 21.06 21.06 21.06 21.06 0 +0.00(+0.00%)
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%)
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.