Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 20.94 20.94 20.63 20.72 2,722 +0.00(+0.00%)
Oct 30, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Oct 29, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Oct 28, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Oct 25, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Oct 24, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Oct 23, 2002 20.19 20.72 20.19 20.72 3,402 +0.71(+3.52%)
Oct 22, 2002 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Oct 21, 2002 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Oct 18, 2002 20.01 20.01 20.01 20.01 340 +0.00(+0.00%)
Oct 17, 2002 20.14 20.28 20.01 20.01 1,134 +0.00(+0.00%)
Oct 16, 2002 19.79 20.01 19.79 20.01 2,268 +0.31(+1.57%)
Oct 15, 2002 19.79 19.79 19.70 19.70 3,516 -0.22(-1.11%)
Oct 14, 2002 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Oct 11, 2002 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Oct 10, 2002 20.14 20.14 19.92 19.92 453 -0.35(-1.74%)
Oct 09, 2002 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Oct 08, 2002 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Oct 07, 2002 20.50 20.50 20.28 20.28 794 -0.35(-1.71%)
Oct 04, 2002 20.94 20.94 20.63 20.63 1,928 -0.40(-1.89%)
Oct 03, 2002 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
Oct 02, 2002 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
Oct 01, 2002 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
Sep 30, 2002 21.03 21.03 21.03 21.03 680 +0.00(+0.00%)
Sep 27, 2002 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
Sep 26, 2002 21.03 21.03 21.03 21.03 113 +0.13(+0.63%)
Sep 25, 2002 20.89 20.89 20.89 20.89 22,685 +0.08(+0.38%)
Sep 24, 2002 20.94 20.94 20.81 20.81 453 -0.26(-1.21%)
Sep 23, 2002 21.07 21.07 21.07 21.07 0 +0.00(+0.00%)
Sep 20, 2002 21.07 21.07 21.07 21.07 0 +0.00(+0.00%)
Sep 19, 2002 20.81 21.07 20.81 21.07 158,801 +0.26(+1.27%)
Sep 18, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 17, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 16, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 13, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 12, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 11, 2002 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Sep 10, 2002 20.81 20.81 20.81 20.81 113 +0.13(+0.64%)
Sep 09, 2002 20.67 20.67 20.67 20.67 113 +0.00(+0.00%)
Sep 06, 2002 20.28 20.67 20.28 20.67 1,928 +0.40(+1.96%)
Sep 05, 2002 20.10 20.28 20.10 20.28 680 +0.26(+1.32%)
Sep 04, 2002 19.57 20.01 19.57 20.01 2,495 +0.44(+2.25%)
Sep 03, 2002 20.32 20.32 19.55 19.57 3,743 -0.93(-4.52%)
Aug 30, 2002 20.45 20.63 20.45 20.50 2,608 +0.26(+1.31%)
Aug 29, 2002 20.23 20.23 20.23 20.23 0 +0.00(+0.00%)
Aug 28, 2002 20.45 20.45 20.23 20.23 453 -0.31(-1.50%)
Aug 27, 2002 21.36 21.36 20.54 20.54 1,701 -0.62(-2.92%)
Aug 26, 2002 21.20 21.20 21.16 21.16 226 -0.22(-1.03%)
Aug 23, 2002 21.38 21.38 21.38 21.38 1,134 -0.22(-1.02%)
Aug 22, 2002 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Aug 21, 2002 21.38 21.60 21.29 21.60 907 +0.04(+0.20%)
Aug 20, 2002 21.56 21.56 21.56 21.56 113 +0.35(+1.66%)
Aug 16, 2002 20.81 21.20 20.81 21.20 2,155 +0.35(+1.69%)
Aug 15, 2002 20.28 20.85 20.28 20.85 1,134 +0.71(+3.50%)
Aug 14, 2002 19.44 20.01 19.44 20.14 1,701 +0.57(+2.93%)
Aug 13, 2002 19.57 19.70 19.57 19.57 453 +0.13(+0.68%)
Aug 12, 2002 19.84 19.84 19.44 19.44 567 -1.06(-5.16%)
Aug 07, 2002 19.97 20.50 19.97 20.50 680 +0.66(+3.33%)
Aug 06, 2002 19.44 19.84 19.44 19.84 907 +0.56(+2.93%)
Aug 05, 2002 19.62 19.62 19.27 19.27 1,814 -0.48(-2.41%)
Aug 02, 2002 19.75 19.75 19.75 19.75 113 -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.