Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Jul 30, 2002 19.53 19.92 19.53 19.92 453 +0.40(+2.03%)
Jul 29, 2002 18.87 19.53 18.87 19.53 907 +0.79(+4.24%)
Jul 26, 2002 18.60 18.73 18.60 18.73 226 +0.13(+0.71%)
Jul 25, 2002 18.29 18.60 18.29 18.60 453 +0.44(+2.43%)
Jul 24, 2002 18.16 18.16 18.16 18.16 226 -0.18(-0.96%)
Jul 23, 2002 18.51 18.51 18.34 18.34 12,023 -0.22(-1.19%)
Jul 22, 2002 19.53 19.53 18.47 18.56 15,313 -1.15(-5.86%)
Jul 19, 2002 19.71 19.79 19.40 19.71 7,372 +0.32(+1.64%)
Jul 17, 2002 19.57 19.66 19.31 19.40 2,835 +0.26(+1.38%)
Jul 12, 2002 19.13 19.13 19.13 19.13 0 +0.00(+0.00%)
Jul 11, 2002 19.26 19.26 19.13 19.13 1,134 -0.13(-0.69%)
Jul 10, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Jul 09, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Jul 08, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Jul 05, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Jul 04, 2002 19.40 19.40 19.26 19.26 1,701 +0.00(+0.00%)
Jul 03, 2002 19.40 19.40 19.26 19.26 1,701 -0.31(-1.58%)
Jul 02, 2002 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Jul 01, 2002 19.75 19.75 19.57 19.57 907 -0.26(-1.33%)
Jun 28, 2002 19.79 19.84 19.75 19.84 567 -0.04(-0.22%)
Jun 27, 2002 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
Jun 26, 2002 19.22 19.22 19.22 19.88 5,104 +0.66(+3.44%)
Jun 25, 2002 19.44 19.44 19.22 19.22 1,701 -0.72(-3.63%)
Jun 21, 2002 19.94 19.94 19.94 19.94 113 -0.11(-0.57%)
Jun 20, 2002 20.06 20.06 20.06 20.06 680 +0.35(+1.79%)
Jun 19, 2002 20.28 20.28 19.57 19.70 4,764 -0.62(-3.04%)
Jun 18, 2002 20.29 20.32 20.29 20.32 226 +0.04(+0.22%)
Jun 17, 2002 20.28 20.28 20.28 20.28 340 -0.22(-1.08%)
Jun 14, 2002 20.50 20.50 20.50 20.50 113 +0.04(+0.22%)
Jun 12, 2002 20.63 20.63 20.45 20.45 680 -0.40(-1.90%)
Jun 11, 2002 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Jun 10, 2002 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Jun 07, 2002 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Jun 06, 2002 20.85 20.85 20.85 20.85 0 +0.00(+0.00%)
Jun 05, 2002 21.16 21.16 20.72 20.85 907 -2.29(-9.90%)
May 31, 2002 22.75 23.58 22.75 23.14 2,155 -0.04(-0.19%)
May 28, 2002 23.19 23.19 23.19 23.19 0 +0.00(+0.00%)
May 27, 2002 23.19 23.19 23.19 23.19 113 +0.00(+0.00%)
May 24, 2002 23.19 23.19 23.19 23.19 113 +0.08(+0.34%)
May 23, 2002 22.99 23.11 22.99 23.11 34,028 +0.18(+0.77%)
May 22, 2002 22.92 22.93 22.92 22.93 1,134 -0.12(-0.54%)
May 21, 2002 23.49 23.50 23.05 23.05 5,331 -0.48(-2.06%)
May 20, 2002 23.54 23.54 23.54 23.54 0 +0.00(+0.00%)
May 17, 2002 23.45 23.54 23.45 23.54 2,608 -0.09(-0.37%)
May 16, 2002 23.63 23.63 23.63 23.63 113 -0.26(-1.11%)
May 15, 2002 23.89 23.89 23.89 23.89 0 +0.00(+0.00%)
May 14, 2002 23.89 23.89 23.89 23.89 340 +0.18(+0.74%)
May 13, 2002 23.54 23.72 23.49 23.72 1,474 +0.04(+0.19%)
May 10, 2002 23.72 23.72 23.67 23.67 907 -0.13(-0.56%)
May 09, 2002 23.80 23.80 23.80 23.80 0 +0.00(+0.00%)
May 08, 2002 23.98 23.98 23.80 23.80 2,608 -0.22(-0.92%)
May 07, 2002 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
May 06, 2002 24.16 24.16 24.02 24.02 567 -0.22(-0.91%)
May 03, 2002 23.36 24.24 23.36 24.24 3,402 +1.32(+5.77%)
May 02, 2002 22.92 22.92 22.92 22.92 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.