Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Nov 26, 2003 17.33 17.33 17.33 17.33 0 +0.43(+2.56%)
Nov 25, 2003 16.90 16.90 16.90 16.90 230 +0.17(+1.04%)
Nov 24, 2003 16.46 16.72 16.46 16.72 923 +0.00(+0.00%)
Nov 21, 2003 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Nov 20, 2003 16.72 16.72 16.72 16.72 115 +0.48(+2.93%)
Nov 19, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 18, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 17, 2003 16.25 16.25 16.25 16.25 0 +0.00(+0.00%)
Nov 14, 2003 16.90 16.90 16.25 16.25 1,154 -0.87(-5.06%)
Nov 13, 2003 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Nov 12, 2003 17.11 17.11 17.11 17.11 0 +0.00(+0.00%)
Nov 11, 2003 17.11 17.11 17.11 17.11 230 -0.87(-4.82%)
Nov 10, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 07, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 06, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 05, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 04, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Nov 03, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Oct 31, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Oct 30, 2003 17.98 17.98 17.98 17.98 0 +0.00(+0.00%)
Oct 29, 2003 17.98 17.98 17.98 17.98 577 +0.22(+1.22%)
Oct 28, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Oct 27, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Oct 24, 2003 17.98 17.98 17.76 17.76 692 -0.43(-2.38%)
Oct 23, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Oct 22, 2003 18.20 18.20 18.20 18.20 346 -0.17(-0.94%)
Oct 21, 2003 18.37 18.37 18.37 18.37 0 +0.17(+0.95%)
Oct 20, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Oct 17, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Oct 16, 2003 18.15 18.20 18.15 18.20 1,154 +0.35(+1.94%)
Oct 15, 2003 17.72 17.85 17.68 17.85 1,038 -0.30(-1.67%)
Oct 14, 2003 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Oct 13, 2003 17.50 18.15 17.94 18.15 1,154 +0.65(+3.71%)
Oct 10, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Oct 09, 2003 17.50 17.50 17.50 17.50 0 -0.69(-3.81%)
Oct 08, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Oct 07, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Oct 06, 2003 18.20 18.20 18.20 18.20 577 +0.22(+1.20%)
Oct 03, 2003 17.98 17.98 17.55 17.98 1,500 +0.65(+3.75%)
Oct 02, 2003 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Oct 01, 2003 17.33 17.33 17.33 17.33 230 +0.00(+0.00%)
Sep 30, 2003 17.33 17.33 17.33 17.33 0 +0.00(+0.00%)
Sep 29, 2003 17.33 17.33 17.33 17.33 0 -0.43(-2.44%)
Sep 26, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 25, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 24, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 23, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 22, 2003 17.76 17.76 17.76 17.76 230 -0.43(-2.38%)
Sep 19, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 18, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 17, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 16, 2003 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Sep 15, 2003 18.20 18.20 18.20 18.20 115 +0.43(+2.44%)
Sep 12, 2003 17.76 17.76 17.76 17.76 577 +0.00(+0.00%)
Sep 11, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 10, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 09, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 08, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 05, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 04, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Sep 03, 2003 17.76 17.76 17.76 17.76 807 +0.43(+2.50%)
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.