Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.02 (-0.20%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 21.03 21.03 21.03 21.03 680 +0.00(+0.00%)
Sep 27, 2002 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
Sep 26, 2002 21.03 21.03 21.03 21.03 113 +0.13(+0.63%)
Sep 25, 2002 20.89 20.89 20.89 20.89 22,685 +0.08(+0.38%)
Sep 24, 2002 20.94 20.94 20.81 20.81 453 -0.26(-1.21%)
Sep 23, 2002 21.07 21.07 21.07 21.07 0 +0.00(+0.00%)
Sep 20, 2002 21.07 21.07 21.07 21.07 0 +0.00(+0.00%)
Sep 19, 2002 20.81 21.07 20.81 21.07 158,801 +0.26(+1.27%)
Sep 18, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 17, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 16, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 13, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 12, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 11, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 10, 2002 20.81 20.81 20.81 20.81 113 +0.13(+0.64%)
Sep 09, 2002 20.67 20.67 20.67 20.67 113 +0.00(+0.00%)
Sep 06, 2002 20.28 20.67 20.28 20.67 1,928 +0.40(+1.96%)
Sep 05, 2002 20.10 20.28 20.10 20.28 680 +0.26(+1.32%)
Sep 04, 2002 19.57 20.01 19.57 20.01 2,495 +0.44(+2.25%)
Sep 03, 2002 20.32 20.32 19.55 19.57 3,743 -0.93(-4.52%)
Aug 30, 2002 20.45 20.63 20.45 20.50 2,608 +0.26(+1.31%)
Aug 29, 2002 20.23 20.23 20.23 20.23 0 +0.00(+0.00%)
Aug 28, 2002 20.45 20.45 20.23 20.23 453 -0.31(-1.50%)
Aug 27, 2002 21.36 21.36 20.54 20.54 1,701 -0.62(-2.92%)
Aug 26, 2002 21.20 21.20 21.16 21.16 226 -0.22(-1.03%)
Aug 23, 2002 21.38 21.38 21.38 21.38 1,134 -0.22(-1.02%)
Aug 22, 2002 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Aug 21, 2002 21.38 21.60 21.29 21.60 907 +0.04(+0.20%)
Aug 20, 2002 21.56 21.56 21.56 21.56 113 +0.35(+1.66%)
Aug 16, 2002 20.81 21.20 20.81 21.20 2,155 +0.35(+1.69%)
Aug 15, 2002 20.28 20.85 20.28 20.85 1,134 +0.71(+3.50%)
Aug 14, 2002 19.44 20.01 19.44 20.14 1,701 +0.57(+2.93%)
Aug 13, 2002 19.57 19.70 19.57 19.57 453 +0.13(+0.68%)
Aug 12, 2002 19.84 19.84 19.44 19.44 567 -1.06(-5.16%)
Aug 07, 2002 19.97 20.50 19.97 20.50 680 +0.66(+3.33%)
Aug 06, 2002 19.44 19.84 19.44 19.84 907 +0.56(+2.93%)
Aug 05, 2002 19.62 19.62 19.27 19.27 1,814 -0.48(-2.41%)
Aug 02, 2002 19.75 19.75 19.75 19.75 113 -0.18(-0.88%)
Aug 01, 2002 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Jul 31, 2002 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Jul 30, 2002 19.53 19.92 19.53 19.92 453 +0.40(+2.03%)
Jul 29, 2002 18.87 19.53 18.87 19.53 907 +0.79(+4.24%)
Jul 26, 2002 18.60 18.73 18.60 18.73 226 +0.13(+0.71%)
Jul 25, 2002 18.29 18.60 18.29 18.60 453 +0.44(+2.43%)
Jul 24, 2002 18.16 18.16 18.16 18.16 226 -0.18(-0.96%)
Jul 23, 2002 18.51 18.51 18.34 18.34 12,023 -0.22(-1.19%)
Jul 22, 2002 19.53 19.53 18.47 18.56 15,313 -1.15(-5.86%)
Jul 19, 2002 19.71 19.79 19.40 19.71 7,372 +0.32(+1.64%)
Jul 17, 2002 19.57 19.66 19.31 19.40 2,835 +0.26(+1.38%)
Jul 12, 2002 19.13 19.13 19.13 19.13 0 +0.00(+0.00%)
Jul 11, 2002 19.26 19.26 19.13 19.13 1,134 -0.13(-0.69%)
Jul 10, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Jul 09, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Jul 08, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Jul 05, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Jul 04, 2002 19.40 19.40 19.26 19.26 1,701 +0.00(+0.00%)
Jul 03, 2002 19.40 19.40 19.26 19.26 1,701 -0.31(-1.58%)
Jul 02, 2002 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
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.