Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Jul 30, 2003 23.54 23.80 23.54 23.72 1,361 +0.53(+2.28%)
Jul 29, 2003 23.19 23.19 23.19 23.19 0 +0.00(+0.00%)
Jul 28, 2003 23.19 23.19 23.19 23.19 453 -0.18(-0.75%)
Jul 25, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 24, 2003 23.36 23.36 23.36 23.36 113 +0.44(+1.92%)
Jul 23, 2003 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jul 22, 2003 22.92 22.92 22.92 22.92 226 -0.44(-1.89%)
Jul 21, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 18, 2003 23.36 23.36 23.36 23.36 340 +0.00(+0.00%)
Jul 17, 2003 23.36 23.36 23.36 23.36 226 -0.22(-0.93%)
Jul 16, 2003 23.58 23.58 23.58 23.58 113 +0.22(+0.94%)
Jul 15, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 14, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 11, 2003 23.36 23.36 23.36 23.36 226 +0.44(+1.92%)
Jul 10, 2003 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jul 09, 2003 22.92 22.92 22.92 22.92 226 +0.00(+0.00%)
Jul 08, 2003 22.92 22.92 22.92 22.92 226 +0.48(+2.16%)
Jul 07, 2003 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Jul 03, 2003 21.82 22.44 21.33 22.44 3,402 +0.84(+3.88%)
Jul 02, 2003 21.16 21.60 21.16 21.60 567 +0.18(+0.82%)
Jul 01, 2003 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Jun 30, 2003 21.42 21.42 21.42 21.42 226 -0.26(-1.22%)
Jun 27, 2003 21.69 21.69 21.69 21.69 226 +0.26(+1.23%)
Jun 26, 2003 21.25 21.42 21.25 21.42 340 +0.48(+2.32%)
Jun 25, 2003 20.94 20.94 20.94 20.94 0 +0.00(+0.00%)
Jun 24, 2003 20.72 20.94 20.72 20.94 453 +0.66(+3.26%)
Jun 23, 2003 20.45 20.45 20.28 20.28 907 -0.53(-2.54%)
Jun 20, 2003 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Jun 19, 2003 21.03 21.03 20.81 20.81 340 -0.44(-2.07%)
Jun 18, 2003 21.25 21.25 21.11 21.25 1,134 +0.09(+0.42%)
Jun 17, 2003 21.38 21.38 21.16 21.16 340 -0.44(-2.04%)
Jun 16, 2003 21.42 21.60 21.42 21.60 453 +0.44(+2.08%)
Jun 13, 2003 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Jun 12, 2003 21.16 21.16 21.16 21.16 567 -0.26(-1.23%)
Jun 11, 2003 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Jun 10, 2003 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Jun 09, 2003 21.82 21.82 21.42 21.42 680 -0.71(-3.19%)
Jun 06, 2003 21.64 22.88 21.64 22.13 3,516 +0.71(+3.29%)
Jun 05, 2003 20.94 21.69 20.94 21.42 3,289 +0.48(+2.32%)
Jun 04, 2003 20.19 20.94 20.19 20.94 4,537 +0.97(+4.86%)
Jun 03, 2003 19.66 20.28 19.66 19.97 3,402 +0.41(+2.12%)
Jun 02, 2003 19.26 19.62 19.26 19.55 2,382 +0.42(+2.21%)
May 30, 2003 18.63 19.13 18.60 19.13 18,262 +0.62(+3.33%)
May 29, 2003 18.38 18.51 18.38 18.51 5,104 +0.26(+1.45%)
May 28, 2003 18.38 18.38 18.25 18.25 2,722 +0.00(+0.00%)
May 27, 2003 18.47 18.47 18.25 18.25 794 -0.09(-0.48%)
May 23, 2003 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
May 22, 2003 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
May 21, 2003 18.34 18.34 18.34 18.34 567 -0.13(-0.72%)
May 20, 2003 18.58 18.58 18.47 18.47 453 -0.22(-1.18%)
May 19, 2003 18.95 18.95 18.69 18.69 1,588 -0.40(-2.08%)
May 16, 2003 19.17 19.17 19.09 19.09 453 -0.22(-1.14%)
May 15, 2003 19.31 19.31 19.31 19.31 226 -0.09(-0.45%)
May 14, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 13, 2003 19.40 19.40 19.40 19.40 1,701 +0.00(+0.00%)
May 12, 2003 19.00 19.57 19.00 19.40 4,423 +0.53(+2.80%)
May 09, 2003 18.87 18.87 18.87 18.87 340 +0.13(+0.71%)
May 08, 2003 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
May 07, 2003 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
May 06, 2003 18.73 18.73 18.73 18.73 113 -0.13(-0.70%)
May 05, 2003 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
May 02, 2003 18.87 18.87 18.87 18.87 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.