Skip to main content

Aarons Holdings Company (NY: AAN )

7.490 +0.080 (+1.08%)
Streaming Delayed Price Updated: 11:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.46 17.46 17.46 17.46 230 +0.13(+0.75%)
Mar 28, 2003 17.33 17.33 17.33 17.33 230 -0.13(-0.74%)
Mar 27, 2003 17.46 17.46 17.46 17.46 0 +0.00(+0.00%)
Mar 26, 2003 17.46 17.46 17.46 17.46 0 +0.00(+0.00%)
Mar 25, 2003 17.24 17.46 17.07 17.46 3,577 +0.09(+0.50%)
Mar 24, 2003 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Mar 21, 2003 17.24 17.37 17.24 17.37 461 +0.26(+1.52%)
Mar 20, 2003 16.98 17.11 16.98 17.11 461 +0.26(+1.54%)
Mar 19, 2003 16.85 16.85 16.85 16.85 230 +0.13(+0.78%)
Mar 18, 2003 16.94 16.94 16.72 16.72 1,038 -0.35(-2.03%)
Mar 17, 2003 17.07 17.07 17.07 17.07 230 +0.13(+0.77%)
Mar 14, 2003 16.94 16.94 16.94 16.94 230 +0.13(+0.77%)
Mar 13, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Mar 12, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Mar 11, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Mar 10, 2003 16.90 16.90 16.81 16.81 346 -0.04(-0.26%)
Mar 07, 2003 16.81 16.85 16.81 16.85 1,961 +0.13(+0.78%)
Mar 06, 2003 16.72 16.72 16.72 16.72 461 -0.13(-0.77%)
Mar 05, 2003 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Mar 04, 2003 16.85 16.85 16.85 16.85 230 +0.13(+0.78%)
Mar 03, 2003 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Feb 28, 2003 16.64 16.72 16.64 16.72 461 +0.17(+1.05%)
Feb 27, 2003 16.46 16.55 16.46 16.55 461 +0.22(+1.33%)
Feb 26, 2003 16.42 16.42 16.33 16.33 230 -0.17(-1.05%)
Feb 25, 2003 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 24, 2003 16.42 16.51 16.42 16.51 461 +0.22(+1.33%)
Feb 21, 2003 16.38 16.38 16.29 16.29 461 -0.22(-1.31%)
Feb 20, 2003 16.51 16.51 16.51 16.51 230 -0.13(-0.78%)
Feb 19, 2003 16.77 16.77 16.64 16.64 346 -0.22(-1.29%)
Feb 18, 2003 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Feb 14, 2003 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Feb 13, 2003 16.94 16.94 16.85 16.85 461 -0.22(-1.27%)
Feb 12, 2003 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Feb 11, 2003 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Feb 10, 2003 17.29 17.29 17.07 17.07 692 -0.35(-1.99%)
Feb 07, 2003 17.42 17.42 17.42 17.42 230 -0.13(-0.74%)
Feb 06, 2003 17.76 17.76 17.55 17.55 2,538 -0.35(-1.94%)
Feb 05, 2003 18.11 18.11 17.89 17.89 1,269 -0.30(-1.67%)
Feb 04, 2003 18.37 18.37 18.20 18.20 923 -0.09(-0.47%)
Jan 31, 2003 18.54 18.54 18.28 18.28 2,769 -0.35(-1.86%)
Jan 30, 2003 18.72 18.72 18.63 18.63 461 -0.17(-0.92%)
Jan 24, 2003 18.93 18.93 18.80 18.80 577 -0.22(-1.14%)
Jan 23, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 22, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 21, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 17, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 16, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 15, 2003 19.02 19.02 19.02 19.02 230 -0.09(-0.45%)
Jan 14, 2003 19.41 19.41 19.11 19.11 2,654 -0.39(-2.00%)
Jan 13, 2003 19.63 19.63 19.50 19.50 692 -0.22(-1.10%)
Jan 10, 2003 19.71 19.71 19.71 19.71 0 +0.00(+0.00%)
Jan 09, 2003 19.71 19.71 19.71 19.71 115 +0.09(+0.44%)
Jan 08, 2003 19.67 19.67 19.54 19.63 2,423 +0.09(+0.44%)
Jan 07, 2003 19.54 19.54 19.54 19.54 0 +0.00(+0.00%)
Jan 03, 2003 19.67 19.67 19.54 19.54 1,846 -0.30(-1.53%)
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.