Skip to main content

Aarons Holdings Company (NY: AAN )

7.467 +0.057 (+0.77%)
Streaming Delayed Price Updated: 11:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Aug 28, 2003 16.92 17.35 16.92 17.35 576 +0.52(+3.09%)
Aug 27, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Aug 26, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Aug 25, 2003 16.83 16.83 16.83 16.83 115 -0.33(-1.92%)
Aug 22, 2003 17.35 17.35 17.16 17.16 806 -0.45(-2.56%)
Aug 19, 2003 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Aug 18, 2003 18.01 18.01 17.61 17.61 2,881 -7.98(-31.19%)
Aug 14, 2003 25.16 25.60 25.16 25.60 345 +0.87(+3.51%)
Aug 13, 2003 24.73 24.73 24.73 24.73 691 +0.43(+1.79%)
Aug 12, 2003 23.86 24.30 23.86 24.30 345 +0.00(+0.00%)
Aug 11, 2003 23.86 24.30 23.86 24.30 460 +0.87(+3.70%)
Aug 08, 2003 23.43 23.43 23.43 23.43 230 +0.43(+1.89%)
Aug 07, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 06, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 05, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 04, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 01, 2003 22.99 22.99 22.99 22.99 806 -0.35(-1.49%)
Jul 31, 2003 23.34 23.34 23.34 23.34 0 +0.00(+0.00%)
Jul 30, 2003 23.17 23.43 23.17 23.34 1,382 +0.52(+2.28%)
Jul 29, 2003 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
Jul 28, 2003 22.82 22.82 22.82 22.82 460 -0.17(-0.75%)
Jul 25, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Jul 24, 2003 22.99 22.99 22.99 22.99 115 +0.43(+1.92%)
Jul 23, 2003 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 22, 2003 22.56 22.56 22.56 22.56 230 -0.43(-1.89%)
Jul 21, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Jul 18, 2003 22.99 22.99 22.99 22.99 345 +0.00(+0.00%)
Jul 17, 2003 22.99 22.99 22.99 22.99 230 -0.22(-0.93%)
Jul 16, 2003 23.21 23.21 23.21 23.21 115 +0.22(+0.94%)
Jul 15, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Jul 14, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Jul 11, 2003 22.99 22.99 22.99 22.99 230 +0.43(+1.92%)
Jul 10, 2003 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jul 09, 2003 22.56 22.56 22.56 22.56 230 +0.00(+0.00%)
Jul 08, 2003 22.56 22.56 22.56 22.56 230 +0.48(+2.16%)
Jul 07, 2003 22.08 22.08 22.08 22.08 0 +0.00(+0.00%)
Jul 03, 2003 21.48 22.08 21.00 22.08 3,457 +0.82(+3.88%)
Jul 02, 2003 20.83 21.26 20.83 21.26 576 +0.17(+0.82%)
Jul 01, 2003 21.09 21.09 21.09 21.09 0 +0.00(+0.00%)
Jun 30, 2003 21.09 21.09 21.09 21.09 230 -0.26(-1.22%)
Jun 27, 2003 21.35 21.35 21.35 21.35 230 +0.26(+1.23%)
Jun 26, 2003 20.91 21.09 20.91 21.09 345 +0.48(+2.32%)
Jun 25, 2003 20.61 20.61 20.61 20.61 0 +0.00(+0.00%)
Jun 24, 2003 20.39 20.61 20.39 20.61 460 +0.65(+3.26%)
Jun 23, 2003 20.13 20.13 19.96 19.96 921 -0.52(-2.54%)
Jun 20, 2003 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Jun 19, 2003 20.70 20.70 20.48 20.48 345 -0.43(-2.07%)
Jun 18, 2003 20.91 20.91 20.78 20.91 1,152 +0.09(+0.42%)
Jun 17, 2003 21.04 21.04 20.83 20.83 345 -0.43(-2.04%)
Jun 16, 2003 21.09 21.26 21.09 21.26 460 +0.43(+2.08%)
Jun 13, 2003 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Jun 12, 2003 20.83 20.83 20.83 20.83 576 -0.26(-1.23%)
Jun 11, 2003 21.09 21.09 21.09 21.09 0 +0.00(+0.00%)
Jun 10, 2003 21.09 21.09 21.09 21.09 0 +0.00(+0.00%)
Jun 09, 2003 21.48 21.48 21.09 21.09 691 -0.69(-3.19%)
Jun 06, 2003 21.30 22.52 21.30 21.78 3,572 +0.69(+3.29%)
Jun 05, 2003 20.61 21.35 20.61 21.09 3,342 +0.48(+2.32%)
Jun 04, 2003 19.87 20.61 19.87 20.61 4,609 +0.95(+4.86%)
Jun 03, 2003 19.35 19.96 19.35 19.65 3,457 +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.