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 (%)
Aug 31, 2004 16.38 16.38 16.38 16.38 0 +0.00(+0.00%)
Aug 30, 2004 16.38 16.38 16.38 16.38 0 +0.00(+0.00%)
Aug 27, 2004 16.38 16.38 16.38 16.38 0 +0.00(+0.00%)
Aug 26, 2004 16.38 16.38 16.38 16.38 692 +0.16(+1.02%)
Aug 25, 2004 16.09 16.27 16.06 16.21 10,386 +0.14(+0.86%)
Aug 24, 2004 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Aug 23, 2004 16.07 16.07 16.07 16.07 230 -0.17(-1.07%)
Aug 20, 2004 15.62 16.25 15.62 16.25 4,039 +0.65(+4.17%)
Aug 19, 2004 15.55 15.60 15.55 15.60 1,731 +0.13(+0.84%)
Aug 18, 2004 15.46 15.47 15.46 15.47 807 +0.13(+0.85%)
Aug 17, 2004 15.60 15.60 15.34 15.34 2,423 -8.33(-35.19%)
Aug 13, 2004 24.01 24.01 23.67 23.67 1,384 -0.34(-1.41%)
Aug 12, 2004 24.18 24.18 24.00 24.00 577 +0.04(+0.18%)
Aug 11, 2004 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Aug 10, 2004 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Aug 09, 2004 23.96 23.96 23.96 23.96 0 +0.00(+0.00%)
Aug 06, 2004 24.09 24.13 23.74 23.96 2,308 -0.30(-1.25%)
Aug 05, 2004 24.33 24.33 24.26 24.26 461 -0.24(-0.99%)
Aug 04, 2004 24.38 24.51 24.25 24.51 923 -0.04(-0.18%)
Aug 03, 2004 24.64 25.07 24.48 24.55 5,423 -0.06(-0.25%)
Aug 02, 2004 25.77 25.77 24.44 24.61 3,808 -1.38(-5.30%)
Jul 30, 2004 25.16 26.22 25.16 25.99 2,192 +0.98(+3.92%)
Jul 29, 2004 25.00 25.14 25.00 25.01 692 +0.15(+0.59%)
Jul 28, 2004 25.29 25.29 24.86 24.86 1,731 -0.61(-2.38%)
Jul 27, 2004 25.19 25.47 25.19 25.47 923 +0.45(+1.80%)
Jul 26, 2004 24.87 25.03 24.72 25.02 4,962 +0.32(+1.30%)
Jul 23, 2004 25.43 25.43 24.70 24.70 1,961 -0.95(-3.72%)
Jul 22, 2004 26.18 26.18 25.65 25.65 2,654 -0.70(-2.66%)
Jul 21, 2004 26.95 26.95 26.35 26.35 923 -0.60(-2.22%)
Jul 20, 2004 26.97 26.97 26.95 26.95 577 -0.03(-0.10%)
Jul 19, 2004 27.08 27.08 26.97 26.98 923 -0.12(-0.45%)
Jul 16, 2004 27.10 27.27 27.10 27.10 577 +0.00(+0.00%)
Jul 15, 2004 27.43 27.43 27.10 27.10 2,308 +0.23(+0.84%)
Jul 14, 2004 26.87 26.87 26.87 26.87 692 -0.04(-0.16%)
Jul 13, 2004 26.71 26.91 26.70 26.91 1,038 +0.34(+1.27%)
Jul 12, 2004 26.58 26.58 26.58 26.58 115 -0.03(-0.13%)
Jul 09, 2004 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Jul 08, 2004 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Jul 07, 2004 26.86 26.86 26.61 26.61 2,423 +0.17(+0.66%)
Jul 06, 2004 26.02 26.44 26.02 26.44 1,269 +0.24(+0.93%)
Jul 02, 2004 26.39 26.39 26.06 26.20 1,384 -0.28(-1.05%)
Jul 01, 2004 26.20 26.48 25.75 26.47 2,423 +0.28(+1.06%)
Jun 30, 2004 25.70 26.20 25.70 26.20 1,038 +0.67(+2.61%)
Jun 29, 2004 24.87 25.53 24.87 25.53 4,500 +1.01(+4.10%)
Jun 28, 2004 23.83 24.52 23.83 24.52 3,231 +0.82(+3.47%)
Jun 25, 2004 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 24, 2004 23.70 23.70 23.70 23.70 230 -0.13(-0.55%)
Jun 23, 2004 23.28 23.83 23.28 23.83 2,308 +0.68(+2.92%)
Jun 22, 2004 23.28 23.28 23.15 23.15 1,269 -0.13(-0.56%)
Jun 21, 2004 23.28 23.28 23.28 23.28 1,384 +0.32(+1.40%)
Jun 18, 2004 24.09 24.09 22.96 22.96 23,311 -1.43(-5.86%)
Jun 17, 2004 24.39 24.39 24.39 24.39 1,154 +0.13(+0.54%)
Jun 16, 2004 24.09 24.41 24.09 24.26 2,769 +0.17(+0.72%)
Jun 15, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 14, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 10, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 09, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 08, 2004 24.09 24.09 24.09 24.09 2,308 +0.04(+0.18%)
Jun 07, 2004 24.18 24.18 24.05 24.05 807 -0.05(-0.22%)
Jun 04, 2004 24.10 24.10 23.97 24.10 3,000 +0.00(+0.00%)
Jun 03, 2004 24.31 24.31 24.09 24.10 3,000 -0.34(-1.38%)
Jun 02, 2004 23.83 24.70 23.83 24.44 4,385 +0.73(+3.07%)
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.