Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.48 19.52 19.44 19.52 576 -0.04(-0.22%)
Jun 27, 2002 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Jun 26, 2002 18.92 18.92 18.92 19.57 5,185 +0.65(+3.44%)
Jun 25, 2002 19.13 19.13 18.92 18.92 1,728 -0.71(-3.62%)
Jun 21, 2002 19.63 19.63 19.63 19.63 115 -0.11(-0.57%)
Jun 20, 2002 19.74 19.74 19.74 19.74 691 +0.35(+1.79%)
Jun 19, 2002 19.96 19.96 19.26 19.39 4,840 -0.61(-3.04%)
Jun 18, 2002 19.97 20.00 19.97 20.00 230 +0.04(+0.22%)
Jun 17, 2002 19.96 19.96 19.96 19.96 345 -0.22(-1.08%)
Jun 14, 2002 20.17 20.17 20.17 20.17 115 +0.04(+0.22%)
Jun 12, 2002 20.30 20.30 20.13 20.13 691 -0.39(-1.90%)
Jun 11, 2002 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 10, 2002 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 07, 2002 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 06, 2002 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 05, 2002 20.83 20.83 20.39 20.52 921 -2.26(-9.90%)
May 31, 2002 22.39 23.21 22.39 22.78 2,189 -0.04(-0.19%)
May 28, 2002 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
May 27, 2002 22.82 22.82 22.82 22.82 115 +0.00(+0.00%)
May 24, 2002 22.82 22.82 22.82 22.82 115 +0.08(+0.34%)
May 23, 2002 22.63 22.74 22.63 22.74 34,573 +0.17(+0.77%)
May 22, 2002 22.56 22.57 22.56 22.57 1,152 -0.12(-0.54%)
May 21, 2002 23.12 23.13 22.69 22.69 5,416 -0.48(-2.06%)
May 20, 2002 23.17 23.17 23.17 23.17 0 +0.00(+0.00%)
May 17, 2002 23.08 23.17 23.08 23.17 2,650 -0.09(-0.37%)
May 16, 2002 23.25 23.25 23.25 23.25 115 -0.26(-1.11%)
May 15, 2002 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
May 14, 2002 23.52 23.52 23.52 23.52 345 +0.17(+0.74%)
May 13, 2002 23.17 23.34 23.12 23.34 1,498 +0.04(+0.19%)
May 10, 2002 23.34 23.34 23.30 23.30 921 -0.13(-0.56%)
May 09, 2002 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
May 08, 2002 23.60 23.60 23.43 23.43 2,650 -0.22(-0.92%)
May 07, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
May 06, 2002 23.78 23.78 23.65 23.65 576 -0.22(-0.91%)
May 03, 2002 22.99 23.86 22.99 23.86 3,457 +1.30(+5.77%)
May 02, 2002 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
May 01, 2002 22.56 22.56 22.56 22.56 230 +0.43(+1.96%)
Apr 30, 2002 21.48 22.13 21.48 22.13 1,959 +0.87(+4.08%)
Apr 29, 2002 21.04 21.26 21.04 21.26 1,152 +0.48(+2.30%)
Apr 26, 2002 20.78 20.78 20.78 20.78 115 +0.22(+1.05%)
Apr 25, 2002 20.26 20.57 20.26 20.57 691 +0.39(+1.94%)
Apr 24, 2002 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Apr 23, 2002 20.30 20.30 20.17 20.17 92,195 -0.30(-1.48%)
Apr 22, 2002 20.83 20.83 20.48 20.48 1,959 -0.35(-1.67%)
Apr 19, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Apr 18, 2002 20.61 20.83 20.61 20.83 1,728 +0.43(+2.13%)
Apr 17, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Apr 16, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Apr 15, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Apr 12, 2002 20.39 20.39 20.39 20.39 115,243 +0.43(+2.17%)
Apr 11, 2002 19.44 19.96 19.44 19.96 1,037 +0.65(+3.37%)
Apr 10, 2002 19.39 19.39 19.31 19.31 4,379 +0.16(+0.86%)
Apr 09, 2002 19.14 19.14 19.14 19.14 115 +0.13(+0.68%)
Apr 08, 2002 19.01 19.01 19.01 19.01 115 +0.05(+0.27%)
Apr 05, 2002 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Apr 04, 2002 18.57 18.96 18.57 18.96 4,379 +0.22(+1.16%)
Apr 03, 2002 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Apr 02, 2002 18.79 18.79 18.66 18.74 1,843 -0.13(-0.69%)
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.