Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 +0.00 (+0.05%)
Streaming Delayed Price Updated: 10:58 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jul 30, 2003 23.57 23.84 23.57 23.75 1,359 +0.53(+2.28%)
Jul 29, 2003 23.22 23.22 23.22 23.22 0 +0.00(+0.00%)
Jul 28, 2003 23.22 23.22 23.22 23.22 453 -0.18(-0.75%)
Jul 25, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 24, 2003 23.39 23.39 23.39 23.39 113 +0.44(+1.92%)
Jul 23, 2003 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 22, 2003 22.95 22.95 22.95 22.95 226 -0.44(-1.89%)
Jul 21, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 18, 2003 23.39 23.39 23.39 23.39 339 +0.00(+0.00%)
Jul 17, 2003 23.39 23.39 23.39 23.39 226 -0.22(-0.93%)
Jul 16, 2003 23.62 23.62 23.62 23.62 113 +0.22(+0.94%)
Jul 15, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 14, 2003 23.39 23.39 23.39 23.39 0 +0.00(+0.00%)
Jul 11, 2003 23.39 23.39 23.39 23.39 226 +0.44(+1.92%)
Jul 10, 2003 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Jul 09, 2003 22.95 22.95 22.95 22.95 226 +0.00(+0.00%)
Jul 08, 2003 22.95 22.95 22.95 22.95 226 +0.49(+2.16%)
Jul 07, 2003 22.47 22.47 22.47 22.47 0 +0.00(+0.00%)
Jul 03, 2003 21.85 22.47 21.36 22.47 3,398 +0.84(+3.88%)
Jul 02, 2003 21.19 21.63 21.19 21.63 566 +0.18(+0.82%)
Jul 01, 2003 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 30, 2003 21.45 21.45 21.45 21.45 226 -0.26(-1.22%)
Jun 27, 2003 21.72 21.72 21.72 21.72 226 +0.26(+1.23%)
Jun 26, 2003 21.28 21.45 21.28 21.45 339 +0.49(+2.32%)
Jun 25, 2003 20.97 20.97 20.97 20.97 0 +0.00(+0.00%)
Jun 24, 2003 20.75 20.97 20.75 20.97 453 +0.66(+3.26%)
Jun 23, 2003 20.48 20.48 20.30 20.30 906 -0.53(-2.54%)
Jun 20, 2003 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Jun 19, 2003 21.05 21.05 20.83 20.83 339 -0.44(-2.07%)
Jun 18, 2003 21.28 21.28 21.14 21.28 1,132 +0.09(+0.42%)
Jun 17, 2003 21.41 21.41 21.19 21.19 339 -0.44(-2.04%)
Jun 16, 2003 21.45 21.63 21.45 21.63 453 +0.44(+2.08%)
Jun 13, 2003 21.19 21.19 21.19 21.19 0 +0.00(+0.00%)
Jun 12, 2003 21.19 21.19 21.19 21.19 566 -0.26(-1.23%)
Jun 11, 2003 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 10, 2003 21.45 21.45 21.45 21.45 0 +0.00(+0.00%)
Jun 09, 2003 21.85 21.85 21.45 21.45 679 -0.71(-3.19%)
Jun 06, 2003 21.67 22.91 21.67 22.16 3,511 +0.71(+3.29%)
Jun 05, 2003 20.97 21.72 20.97 21.45 3,284 +0.49(+2.32%)
Jun 04, 2003 20.22 20.97 20.22 20.97 4,530 +0.97(+4.86%)
Jun 03, 2003 19.69 20.30 19.69 20.00 3,398 +0.41(+2.12%)
Jun 02, 2003 19.29 19.64 19.29 19.58 2,378 +0.42(+2.21%)
May 30, 2003 18.65 19.16 18.63 19.16 18,237 +0.62(+3.33%)
May 29, 2003 18.41 18.54 18.41 18.54 5,097 +0.26(+1.45%)
May 28, 2003 18.41 18.41 18.27 18.27 2,718 +0.00(+0.00%)
May 27, 2003 18.49 18.49 18.27 18.27 792 -0.09(-0.48%)
May 23, 2003 18.36 18.36 18.36 18.36 0 +0.00(+0.00%)
May 22, 2003 18.36 18.36 18.36 18.36 0 +0.00(+0.00%)
May 21, 2003 18.36 18.36 18.36 18.36 566 -0.13(-0.72%)
May 20, 2003 18.61 18.61 18.49 18.49 453 -0.22(-1.18%)
May 19, 2003 18.98 18.98 18.72 18.72 1,585 -0.40(-2.08%)
May 16, 2003 19.20 19.20 19.11 19.11 453 -0.22(-1.14%)
May 15, 2003 19.33 19.33 19.33 19.33 226 -0.09(-0.45%)
May 14, 2003 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
May 13, 2003 19.42 19.42 19.42 19.42 1,699 +0.00(+0.00%)
May 12, 2003 19.02 19.60 19.02 19.42 4,417 +0.53(+2.80%)
May 09, 2003 18.89 18.89 18.89 18.89 339 +0.13(+0.71%)
May 08, 2003 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
May 07, 2003 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
May 06, 2003 18.76 18.76 18.76 18.76 113 -0.13(-0.70%)
May 05, 2003 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
May 02, 2003 18.89 18.89 18.89 18.89 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.