Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 30, 2003 12.79 12.79 12.79 12.79 0 +0.00(+0.00%)
Oct 29, 2003 12.79 12.79 12.79 12.79 811 +0.15(+1.22%)
Oct 28, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Oct 27, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Oct 24, 2003 12.79 12.79 12.63 12.63 973 -0.31(-2.38%)
Oct 23, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 22, 2003 12.94 12.94 12.94 12.94 486 -0.12(-0.94%)
Oct 21, 2003 13.07 13.07 13.07 13.07 0 +0.12(+0.95%)
Oct 20, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 17, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 16, 2003 12.91 12.94 12.91 12.94 1,622 +0.25(+1.94%)
Oct 15, 2003 12.60 12.70 12.57 12.70 1,460 -0.22(-1.67%)
Oct 14, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 13, 2003 12.45 12.91 12.76 12.91 1,622 +0.46(+3.71%)
Oct 10, 2003 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Oct 09, 2003 12.45 12.45 12.45 12.45 0 -0.49(-3.81%)
Oct 08, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 07, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Oct 06, 2003 12.94 12.94 12.94 12.94 811 +0.15(+1.20%)
Oct 03, 2003 12.79 12.79 12.48 12.79 2,109 +0.46(+3.75%)
Oct 02, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Oct 01, 2003 12.33 12.33 12.33 12.33 324 +0.00(+0.00%)
Sep 30, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Sep 29, 2003 12.33 12.33 12.33 12.33 0 -0.31(-2.44%)
Sep 26, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 25, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 24, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 23, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 22, 2003 12.63 12.63 12.63 12.63 324 -0.31(-2.38%)
Sep 19, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 18, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 17, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 16, 2003 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Sep 15, 2003 12.94 12.94 12.94 12.94 162 +0.31(+2.44%)
Sep 12, 2003 12.63 12.63 12.63 12.63 811 +0.00(+0.00%)
Sep 11, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 10, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 09, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 08, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 05, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 04, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Sep 03, 2003 12.63 12.63 12.63 12.63 1,135 +0.31(+2.50%)
Sep 02, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Aug 29, 2003 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Aug 28, 2003 12.02 12.33 12.02 12.33 811 +0.37(+3.09%)
Aug 27, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Aug 26, 2003 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Aug 25, 2003 11.96 11.96 11.96 11.96 162 -0.23(-1.92%)
Aug 22, 2003 12.33 12.33 12.19 12.19 1,135 -0.32(-2.56%)
Aug 19, 2003 12.51 12.51 12.51 12.51 0 +0.00(+0.00%)
Aug 18, 2003 12.79 12.79 12.51 12.51 4,056 -5.67(-31.19%)
Aug 14, 2003 17.87 18.18 17.87 18.18 486 +0.62(+3.51%)
Aug 13, 2003 17.56 17.56 17.56 17.56 973 +0.31(+1.79%)
Aug 12, 2003 16.95 17.26 16.95 17.26 486 +0.00(+0.00%)
Aug 11, 2003 16.95 17.26 16.95 17.26 649 +0.62(+3.70%)
Aug 08, 2003 16.64 16.64 16.64 16.64 324 +0.31(+1.89%)
Aug 07, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Aug 06, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Aug 05, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Aug 04, 2003 16.33 16.33 16.33 16.33 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.