Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Feb 26, 2004 13.15 13.15 13.15 13.15 321 +0.09(+0.71%)
Feb 25, 2004 13.09 13.18 13.06 13.06 6,110 +0.06(+0.48%)
Feb 24, 2004 13.07 13.09 13.00 13.00 1,286 +0.02(+0.19%)
Feb 23, 2004 13.36 13.36 12.97 12.97 4,823 -0.46(-3.43%)
Feb 20, 2004 13.38 13.54 13.38 13.43 1,607 -0.07(-0.55%)
Feb 19, 2004 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Feb 18, 2004 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Feb 17, 2004 13.53 13.53 13.51 13.51 321 +0.07(+0.56%)
Feb 13, 2004 13.50 13.50 13.43 13.43 321 -0.16(-1.14%)
Feb 12, 2004 13.59 13.59 13.59 13.59 160 -0.09(-0.68%)
Feb 11, 2004 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Feb 10, 2004 13.45 13.68 13.45 13.68 964 +0.32(+2.42%)
Feb 09, 2004 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Feb 06, 2004 13.36 13.36 13.36 13.36 160 -0.09(-0.69%)
Feb 05, 2004 13.15 13.45 13.15 13.45 3,858 +0.39(+3.00%)
Feb 04, 2004 13.28 13.28 13.06 13.06 3,376 -0.30(-2.24%)
Feb 03, 2004 13.28 13.36 13.28 13.36 2,411 +0.08(+0.61%)
Feb 02, 2004 13.09 13.28 13.09 13.28 2,090 +0.28(+2.15%)
Jan 30, 2004 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 29, 2004 12.84 13.00 12.84 13.00 1,929 +0.25(+1.95%)
Jan 28, 2004 12.91 12.91 12.75 12.75 3,055 -0.17(-1.30%)
Jan 27, 2004 12.92 12.92 12.92 12.92 1,447 -0.08(-0.62%)
Jan 26, 2004 13.00 13.00 13.00 13.00 321 +0.09(+0.72%)
Jan 23, 2004 12.91 12.91 12.91 12.91 1,286 +0.16(+1.22%)
Jan 22, 2004 12.84 12.84 12.75 12.75 643 -0.19(-1.44%)
Jan 21, 2004 12.75 12.94 12.75 12.94 1,768 +0.31(+2.46%)
Jan 20, 2004 12.63 12.63 12.63 12.63 160 +0.09(+0.74%)
Jan 16, 2004 12.53 12.53 12.53 12.53 160 +0.09(+0.75%)
Jan 15, 2004 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Jan 14, 2004 12.44 12.44 12.35 12.44 1,286 +0.16(+1.27%)
Jan 13, 2004 12.28 12.28 12.28 12.28 160 +0.09(+0.77%)
Jan 12, 2004 12.03 12.19 12.03 12.19 803 +0.25(+2.08%)
Jan 09, 2004 12.00 12.07 11.91 11.94 1,929 +0.03(+0.26%)
Jan 08, 2004 11.69 11.91 11.69 11.91 4,984 +0.40(+3.51%)
Jan 07, 2004 11.51 11.51 11.51 11.51 803 -0.16(-1.33%)
Jan 05, 2004 11.57 11.66 11.57 11.66 643 +0.15(+1.30%)
Jan 02, 2004 11.51 11.51 11.51 11.51 1,929 +0.01(+0.11%)
Dec 31, 2003 11.72 11.72 11.50 11.50 2,251 -0.22(-1.91%)
Dec 30, 2003 11.72 11.72 11.72 11.72 643 +0.00(+0.00%)
Dec 29, 2003 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 26, 2003 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 24, 2003 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 23, 2003 11.72 11.72 11.72 11.72 160 -0.03(-0.26%)
Dec 22, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Dec 19, 2003 11.63 11.75 11.63 11.75 3,858 -0.19(-1.56%)
Dec 18, 2003 11.94 11.94 11.94 11.94 160 -0.12(-1.03%)
Dec 17, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Dec 16, 2003 12.16 12.16 12.07 12.07 1,286 -0.12(-1.02%)
Dec 15, 2003 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Dec 12, 2003 12.07 12.19 12.07 12.19 1,929 +0.22(+1.82%)
Dec 11, 2003 11.97 11.97 11.97 11.97 160 +0.09(+0.79%)
Dec 10, 2003 11.88 11.88 11.88 11.88 1,286 -0.25(-2.05%)
Dec 09, 2003 12.13 12.13 12.13 12.13 0 +0.06(+0.51%)
Dec 08, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Dec 05, 2003 12.07 12.07 12.07 12.07 321 -0.16(-1.27%)
Dec 04, 2003 12.22 12.22 12.22 12.22 321 -0.12(-1.01%)
Dec 03, 2003 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Dec 02, 2003 12.35 12.35 12.35 12.35 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.