Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 20.97 20.97 20.66 20.75 2,718 +0.00(+0.00%)
Oct 30, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 29, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 28, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 25, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 24, 2002 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 23, 2002 20.22 20.75 20.22 20.75 3,398 +0.71(+3.52%)
Oct 22, 2002 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
Oct 21, 2002 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
Oct 18, 2002 20.04 20.04 20.04 20.04 339 +0.00(+0.00%)
Oct 17, 2002 20.17 20.30 20.04 20.04 1,132 +0.00(+0.00%)
Oct 16, 2002 19.82 20.04 19.82 20.04 2,265 +0.31(+1.57%)
Oct 15, 2002 19.82 19.82 19.73 19.73 3,511 -0.22(-1.11%)
Oct 14, 2002 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 11, 2002 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Oct 10, 2002 20.17 20.17 19.95 19.95 453 -0.35(-1.74%)
Oct 09, 2002 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Oct 08, 2002 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Oct 07, 2002 20.53 20.53 20.30 20.30 792 -0.35(-1.71%)
Oct 04, 2002 20.97 20.97 20.66 20.66 1,925 -0.40(-1.89%)
Oct 03, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Oct 02, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Oct 01, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Sep 30, 2002 21.05 21.05 21.05 21.05 679 +0.00(+0.00%)
Sep 27, 2002 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Sep 26, 2002 21.05 21.05 21.05 21.05 113 +0.13(+0.63%)
Sep 25, 2002 20.92 20.92 20.92 20.92 22,654 +0.08(+0.38%)
Sep 24, 2002 20.97 20.97 20.84 20.84 453 -0.26(-1.21%)
Sep 23, 2002 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Sep 20, 2002 21.10 21.10 21.10 21.10 0 +0.00(+0.00%)
Sep 19, 2002 20.83 21.10 20.83 21.10 158,584 +0.26(+1.27%)
Sep 18, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 17, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 16, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 13, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 12, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 11, 2002 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Sep 10, 2002 20.83 20.83 20.83 20.83 113 +0.13(+0.64%)
Sep 09, 2002 20.70 20.70 20.70 20.70 113 +0.00(+0.00%)
Sep 06, 2002 20.30 20.70 20.30 20.70 1,925 +0.40(+1.96%)
Sep 05, 2002 20.13 20.30 20.13 20.30 679 +0.26(+1.32%)
Sep 04, 2002 19.60 20.04 19.60 20.04 2,492 +0.44(+2.25%)
Sep 03, 2002 20.35 20.35 19.58 19.60 3,738 -0.93(-4.52%)
Aug 30, 2002 20.48 20.66 20.48 20.53 2,605 +0.26(+1.31%)
Aug 29, 2002 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
Aug 28, 2002 20.48 20.48 20.26 20.26 453 -0.31(-1.50%)
Aug 27, 2002 21.39 21.39 20.57 20.57 1,699 -0.62(-2.92%)
Aug 26, 2002 21.23 21.23 21.19 21.19 226 -0.22(-1.03%)
Aug 23, 2002 21.41 21.41 21.41 21.41 1,132 -0.22(-1.02%)
Aug 22, 2002 21.63 21.63 21.63 21.63 0 +0.00(+0.00%)
Aug 21, 2002 21.41 21.63 21.32 21.63 906 +0.04(+0.20%)
Aug 20, 2002 21.58 21.58 21.58 21.58 113 +0.35(+1.66%)
Aug 16, 2002 20.83 21.23 20.83 21.23 2,152 +0.35(+1.69%)
Aug 15, 2002 20.30 20.88 20.30 20.88 1,132 +0.71(+3.50%)
Aug 14, 2002 19.47 20.04 19.47 20.17 1,699 +0.57(+2.93%)
Aug 13, 2002 19.60 19.73 19.60 19.60 453 +0.13(+0.68%)
Aug 12, 2002 19.86 19.87 19.47 19.47 566 -1.06(-5.16%)
Aug 07, 2002 20.00 20.53 20.00 20.53 679 +0.66(+3.33%)
Aug 06, 2002 19.47 19.86 19.47 19.86 906 +0.56(+2.93%)
Aug 05, 2002 19.64 19.64 19.30 19.30 1,812 -0.48(-2.41%)
Aug 02, 2002 19.77 19.77 19.77 19.77 113 -0.18(-0.88%)
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.