Aarons Holdings Company (NY: AAN )

12.09 -0.18 (-1.47%)
Streaming Delayed Price Updated: 12:16 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 14.77 14.77 14.55 14.62 3,858 +0.00(+0.00%)
Oct 30, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 29, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 28, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 25, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 24, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 23, 2002 14.24 14.62 14.24 14.62 4,823 +0.50(+3.52%)
Oct 22, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Oct 21, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Oct 18, 2002 14.12 14.12 14.12 14.12 482 +0.00(+0.00%)
Oct 17, 2002 14.21 14.30 14.12 14.12 1,607 +0.00(+0.00%)
Oct 16, 2002 13.96 14.12 13.96 14.12 3,215 +0.22(+1.57%)
Oct 15, 2002 13.96 13.96 13.90 13.90 4,984 -0.16(-1.11%)
Oct 14, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Oct 11, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Oct 10, 2002 14.21 14.21 14.06 14.06 643 -0.25(-1.74%)
Oct 09, 2002 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 08, 2002 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 07, 2002 14.46 14.46 14.30 14.30 1,125 -0.25(-1.71%)
Oct 04, 2002 14.77 14.77 14.55 14.55 2,733 -0.28(-1.89%)
Oct 03, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Oct 02, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Oct 01, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Sep 30, 2002 14.83 14.83 14.83 14.83 964 +0.00(+0.00%)
Sep 27, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Sep 26, 2002 14.83 14.83 14.83 14.83 160 +0.09(+0.63%)
Sep 25, 2002 14.74 14.74 14.74 14.74 32,157 +0.06(+0.38%)
Sep 24, 2002 14.77 14.77 14.68 14.68 643 -0.18(-1.21%)
Sep 23, 2002 14.86 14.86 14.86 14.86 0 +0.00(+0.00%)
Sep 20, 2002 14.86 14.86 14.86 14.86 0 +0.00(+0.00%)
Sep 19, 2002 14.68 14.86 14.68 14.86 225,105 +0.19(+1.27%)
Sep 18, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 17, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 16, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 13, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 12, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 11, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 10, 2002 14.68 14.68 14.68 14.68 160 +0.09(+0.64%)
Sep 09, 2002 14.58 14.58 14.58 14.58 160 +0.00(+0.00%)
Sep 06, 2002 14.30 14.58 14.30 14.58 2,733 +0.28(+1.96%)
Sep 05, 2002 14.18 14.30 14.18 14.30 964 +0.19(+1.32%)
Sep 04, 2002 13.81 14.12 13.81 14.12 3,537 +0.31(+2.25%)
Sep 03, 2002 14.34 14.34 13.79 13.81 5,306 -0.65(-4.52%)
Aug 30, 2002 14.43 14.55 14.43 14.46 3,698 +0.19(+1.31%)
Aug 29, 2002 14.27 14.27 14.27 14.27 0 +0.00(+0.00%)
Aug 28, 2002 14.43 14.43 14.27 14.27 643 -0.22(-1.50%)
Aug 27, 2002 15.07 15.07 14.49 14.49 2,411 -0.44(-2.92%)
Aug 26, 2002 14.96 14.96 14.93 14.93 321 -0.16(-1.03%)
Aug 23, 2002 15.08 15.08 15.08 15.08 1,607 -0.16(-1.02%)
Aug 22, 2002 15.24 15.24 15.24 15.24 0 +0.00(+0.00%)
Aug 21, 2002 15.08 15.24 15.02 15.24 1,286 +0.03(+0.20%)
Aug 20, 2002 15.21 15.21 15.21 15.21 160 +0.25(+1.66%)
Aug 16, 2002 14.68 14.96 14.68 14.96 3,055 +0.25(+1.69%)
Aug 15, 2002 14.30 14.71 14.30 14.71 1,607 +0.50(+3.50%)
Aug 14, 2002 13.71 14.12 13.71 14.21 2,411 +0.40(+2.93%)
Aug 13, 2002 13.81 13.90 13.81 13.81 643 +0.09(+0.68%)
Aug 12, 2002 13.99 14.00 13.71 13.71 803 -0.75(-5.16%)
Aug 07, 2002 14.09 14.46 14.09 14.46 964 +0.47(+3.33%)
Aug 06, 2002 13.71 13.99 13.71 13.99 1,286 +0.40(+2.93%)
Aug 05, 2002 13.84 13.84 13.60 13.60 2,572 -0.34(-2.41%)
Aug 02, 2002 13.93 13.93 13.93 13.93 160 -0.12(-0.89%)
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.