Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 22.53 22.53 22.10 22.10 1,500 -0.26(-1.16%)
Apr 29, 2004 22.53 22.53 22.36 22.36 2,077 -0.17(-0.77%)
Apr 28, 2004 21.01 22.70 21.01 22.53 9,232 +1.86(+9.01%)
Apr 27, 2004 18.59 20.80 18.59 20.67 11,886 +2.25(+12.24%)
Apr 26, 2004 18.59 18.59 18.41 18.41 807 -0.30(-1.62%)
Apr 23, 2004 18.72 18.72 18.72 18.72 230 -0.13(-0.69%)
Apr 22, 2004 18.67 18.85 18.63 18.85 3,577 +0.30(+1.64%)
Apr 21, 2004 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Apr 20, 2004 18.41 18.54 18.41 18.54 1,269 +0.22(+1.18%)
Apr 19, 2004 18.33 18.33 18.33 18.33 461 -0.13(-0.70%)
Apr 16, 2004 18.41 18.50 18.41 18.46 1,269 +0.26(+1.43%)
Apr 15, 2004 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Apr 14, 2004 18.20 18.20 18.20 18.20 1,731 -0.13(-0.71%)
Apr 13, 2004 18.50 18.50 18.33 18.33 692 -0.30(-1.63%)
Apr 12, 2004 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Apr 08, 2004 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Apr 07, 2004 18.63 18.63 18.63 18.63 461 +0.13(+0.70%)
Apr 06, 2004 18.50 18.50 18.50 18.50 577 +0.00(+0.00%)
Apr 05, 2004 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 02, 2004 18.50 18.50 18.50 18.50 807 +0.09(+0.47%)
Apr 01, 2004 18.98 19.15 18.20 18.41 8,770 -0.43(-2.30%)
Mar 31, 2004 18.85 19.06 18.85 18.85 1,846 +0.00(+0.00%)
Mar 30, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 29, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 26, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 25, 2004 19.06 19.06 18.85 18.85 2,885 +0.22(+1.16%)
Mar 24, 2004 18.76 18.76 18.63 18.63 461 -0.30(-1.60%)
Mar 23, 2004 18.93 18.93 18.93 18.93 115 -0.13(-0.68%)
Mar 22, 2004 19.24 19.24 19.06 19.06 3,000 -0.35(-1.79%)
Mar 19, 2004 19.41 19.41 19.41 19.41 230 +0.00(+0.00%)
Mar 18, 2004 19.41 19.41 19.41 19.41 115 +0.13(+0.67%)
Mar 17, 2004 19.06 19.28 19.06 19.28 461 +0.43(+2.30%)
Mar 16, 2004 18.93 18.93 18.72 18.85 807 -0.26(-1.36%)
Mar 15, 2004 19.06 19.11 18.85 19.11 5,077 +0.04(+0.23%)
Mar 12, 2004 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
Mar 11, 2004 18.89 19.15 18.80 19.06 3,346 +0.00(+0.00%)
Mar 10, 2004 19.06 19.19 19.06 19.06 1,731 -0.13(-0.68%)
Mar 09, 2004 19.06 19.19 19.06 19.19 461 +0.13(+0.68%)
Mar 08, 2004 19.15 19.15 19.06 19.06 1,269 -0.22(-1.12%)
Mar 05, 2004 19.03 19.28 19.03 19.28 1,731 +0.38(+2.02%)
Mar 04, 2004 18.59 18.90 18.59 18.90 2,308 +0.44(+2.39%)
Mar 03, 2004 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Mar 02, 2004 18.46 18.46 18.46 18.46 230 -0.17(-0.93%)
Mar 01, 2004 18.67 18.76 18.20 18.63 4,039 +0.30(+1.65%)
Feb 27, 2004 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Feb 26, 2004 18.33 18.33 18.33 18.33 230 +0.13(+0.71%)
Feb 25, 2004 18.24 18.37 18.20 18.20 4,385 +0.09(+0.48%)
Feb 24, 2004 18.21 18.24 18.11 18.11 923 +0.03(+0.19%)
Feb 23, 2004 18.61 18.61 18.08 18.08 3,462 -0.64(-3.43%)
Feb 20, 2004 18.65 18.86 18.65 18.72 1,154 -0.10(-0.55%)
Feb 19, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Feb 18, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Feb 17, 2004 18.85 18.85 18.82 18.82 230 +0.10(+0.56%)
Feb 13, 2004 18.80 18.80 18.72 18.72 230 -0.22(-1.14%)
Feb 12, 2004 18.93 18.93 18.93 18.93 115 -0.13(-0.68%)
Feb 11, 2004 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
Feb 10, 2004 18.74 19.06 18.74 19.06 692 +0.45(+2.42%)
Feb 09, 2004 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Feb 06, 2004 18.61 18.61 18.61 18.61 115 -0.13(-0.69%)
Feb 05, 2004 18.33 18.74 18.33 18.74 2,769 +0.55(+3.00%)
Feb 04, 2004 18.50 18.50 18.20 18.20 2,423 -0.42(-2.23%)
Feb 03, 2004 18.50 18.61 18.50 18.61 1,731 +0.11(+0.61%)
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.