Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Nov 26, 2003 12.33 12.33 12.33 12.33 0 +0.31(+2.56%)
Nov 25, 2003 12.02 12.02 12.02 12.02 324 +0.12(+1.04%)
Nov 24, 2003 11.71 11.89 11.71 11.89 1,298 +0.00(+0.00%)
Nov 21, 2003 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Nov 20, 2003 11.89 11.89 11.89 11.89 162 +0.34(+2.93%)
Nov 19, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Nov 18, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Nov 17, 2003 11.56 11.56 11.56 11.56 0 +0.00(+0.00%)
Nov 14, 2003 12.02 12.02 11.56 11.56 1,622 -0.62(-5.06%)
Nov 13, 2003 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Nov 12, 2003 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Nov 11, 2003 12.17 12.17 12.17 12.17 324 -0.62(-4.82%)
Nov 10, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 07, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 06, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 05, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 04, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Nov 03, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 31, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 30, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 29, 2003 12.79 12.79 12.79 12.79 811 +0.15(+1.22%)
Oct 28, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Oct 27, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Oct 24, 2003 12.79 12.79 12.63 12.63 973 -0.31(-2.38%)
Oct 23, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 22, 2003 12.94 12.94 12.94 12.94 486 -0.12(-0.94%)
Oct 21, 2003 13.07 13.07 13.07 13.07 0 +0.12(+0.95%)
Oct 20, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 17, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 16, 2003 12.91 12.94 12.91 12.94 1,622 +0.25(+1.94%)
Oct 15, 2003 12.60 12.70 12.57 12.70 1,460 -0.22(-1.67%)
Oct 14, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 13, 2003 12.45 12.91 12.76 12.91 1,622 +0.46(+3.71%)
Oct 10, 2003 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Oct 09, 2003 12.45 12.45 12.45 12.45 0 -0.49(-3.81%)
Oct 08, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 07, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 06, 2003 12.94 12.94 12.94 12.94 811 +0.15(+1.20%)
Oct 03, 2003 12.79 12.79 12.48 12.79 2,109 +0.46(+3.75%)
Oct 02, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Oct 01, 2003 12.33 12.33 12.33 12.33 324 +0.00(+0.00%)
Sep 30, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Sep 29, 2003 12.33 12.33 12.33 12.33 0 -0.31(-2.44%)
Sep 26, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 25, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 24, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 23, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 22, 2003 12.63 12.63 12.63 12.63 324 -0.31(-2.38%)
Sep 19, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 18, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 17, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 16, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 15, 2003 12.94 12.94 12.94 12.94 162 +0.31(+2.44%)
Sep 12, 2003 12.63 12.63 12.63 12.63 811 +0.00(+0.00%)
Sep 11, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 10, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 09, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 08, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 05, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 04, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 03, 2003 12.63 12.63 12.63 12.63 1,135 +0.31(+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.