Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 19.51 19.51 19.29 19.38 8,042 -0.14(-0.72%)
Nov 29, 2004 19.51 19.52 19.42 19.52 7,249 +0.12(+0.64%)
Nov 26, 2004 19.20 19.40 19.20 19.40 3,511 +0.16(+0.83%)
Nov 24, 2004 18.72 19.24 18.72 19.24 6,909 -0.02(-0.09%)
Nov 23, 2004 18.72 19.25 18.62 19.25 7,589 +0.64(+3.41%)
Nov 22, 2004 18.67 18.67 18.31 18.62 6,456 +0.08(+0.43%)
Nov 19, 2004 18.54 18.54 18.54 18.54 566 +0.00(+0.00%)
Nov 18, 2004 18.45 18.54 18.32 18.54 3,511 +0.44(+2.44%)
Nov 17, 2004 17.83 18.10 17.83 18.10 679 +0.44(+2.50%)
Nov 16, 2004 17.61 17.66 17.57 17.66 3,398 +0.26(+1.52%)
Nov 15, 2004 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Nov 12, 2004 17.37 17.39 17.37 17.39 2,265 +0.18(+1.03%)
Nov 11, 2004 17.35 17.52 17.21 17.21 11,327 -0.31(-1.76%)
Nov 10, 2004 17.66 18.21 17.39 17.52 10,987 +0.09(+0.51%)
Nov 09, 2004 17.66 17.74 17.44 17.44 16,198 -0.01(-0.05%)
Nov 08, 2004 17.31 18.19 17.31 17.44 16,651 -0.12(-0.70%)
Nov 05, 2004 17.84 17.84 17.47 17.57 7,136 -0.26(-1.44%)
Nov 04, 2004 17.64 18.01 17.52 17.82 9,288 +0.30(+1.71%)
Nov 03, 2004 17.66 17.71 17.44 17.52 5,890 -0.06(-0.35%)
Nov 02, 2004 17.34 17.59 17.34 17.59 1,019 -0.07(-0.40%)
Nov 01, 2004 17.70 17.70 17.66 17.66 2,265 -0.26(-1.48%)
Oct 29, 2004 18.27 18.27 17.66 17.92 5,777 -0.20(-1.12%)
Oct 28, 2004 18.54 18.65 18.12 18.12 4,984 -0.15(-0.82%)
Oct 27, 2004 18.21 18.27 18.19 18.27 792 +0.25(+1.37%)
Oct 26, 2004 17.77 18.03 17.77 18.03 1,359 +0.22(+1.24%)
Oct 25, 2004 18.10 18.10 17.63 17.81 3,964 -0.07(-0.39%)
Oct 22, 2004 18.32 18.32 17.88 17.88 906 -0.66(-3.57%)
Oct 21, 2004 18.10 18.54 18.10 18.54 4,530 +0.44(+2.44%)
Oct 20, 2004 18.10 18.10 18.10 18.10 453 -0.11(-0.63%)
Oct 19, 2004 18.45 18.58 18.12 18.21 2,605 +0.11(+0.63%)
Oct 18, 2004 18.69 18.69 18.10 18.10 679 -0.40(-2.15%)
Oct 15, 2004 18.32 18.63 18.32 18.49 906 +0.40(+2.20%)
Oct 14, 2004 18.10 18.10 18.10 18.10 1,019 -0.43(-2.33%)
Oct 13, 2004 18.53 18.53 18.53 18.53 113 -0.17(-0.90%)
Oct 12, 2004 18.36 18.70 18.36 18.70 6,003 +0.29(+1.58%)
Oct 11, 2004 18.17 18.52 18.17 18.41 1,925 +0.48(+2.66%)
Oct 08, 2004 18.66 18.66 17.93 17.93 2,265 -0.88(-4.69%)
Oct 07, 2004 18.81 18.81 18.81 18.81 1,019 +0.00(+0.00%)
Oct 06, 2004 18.23 19.55 18.23 18.81 5,437 +0.94(+5.23%)
Oct 05, 2004 17.88 17.88 17.88 17.88 0 +0.00(+0.00%)
Oct 04, 2004 17.88 17.88 17.88 17.88 566 +0.36(+2.07%)
Oct 01, 2004 17.52 17.52 17.52 17.52 226 -0.04(-0.20%)
Sep 30, 2004 17.21 17.55 17.21 17.55 1,359 +0.56(+3.27%)
Sep 29, 2004 16.86 16.99 16.55 16.99 8,155 +0.00(+0.00%)
Sep 28, 2004 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Sep 27, 2004 16.99 16.99 16.99 16.99 566 -0.04(-0.21%)
Sep 24, 2004 16.90 17.17 16.90 17.03 2,831 +0.00(+0.00%)
Sep 23, 2004 17.02 17.03 17.02 17.03 792 -0.11(-0.62%)
Sep 22, 2004 17.14 17.14 17.14 17.14 113 -0.19(-1.07%)
Sep 21, 2004 17.32 17.32 17.32 17.32 0 +0.00(+0.00%)
Sep 20, 2004 17.35 17.35 17.32 17.32 1,812 -0.04(-0.25%)
Sep 17, 2004 17.36 17.36 17.36 17.36 453 +0.15(+0.87%)
Sep 16, 2004 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Sep 15, 2004 17.21 17.21 17.21 17.21 0 +0.00(+0.00%)
Sep 14, 2004 17.08 17.21 17.08 17.21 792 +0.35(+2.09%)
Sep 13, 2004 16.77 17.10 16.69 16.86 4,077 -0.62(-3.53%)
Sep 10, 2004 17.48 17.48 17.48 17.48 679 -0.27(-1.54%)
Sep 09, 2004 17.69 17.75 17.69 17.75 1,472 -0.06(-0.35%)
Sep 08, 2004 17.82 17.82 17.82 17.82 226 +0.18(+1.00%)
Sep 07, 2004 17.64 17.64 17.64 17.64 453 +0.22(+1.27%)
Sep 03, 2004 17.26 17.42 17.26 17.42 453 +0.29(+1.70%)
Sep 02, 2004 16.69 17.13 16.69 17.13 5,437 +0.54(+3.25%)
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.