Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2003 16.33 16.33 16.33 16.33 1,135 -0.25(-1.49%)
Jul 31, 2003 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
Jul 30, 2003 16.45 16.64 16.45 16.58 1,947 +0.37(+2.28%)
Jul 29, 2003 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
Jul 28, 2003 16.21 16.21 16.21 16.21 649 -0.12(-0.75%)
Jul 25, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 24, 2003 16.33 16.33 16.33 16.33 162 +0.31(+1.92%)
Jul 23, 2003 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jul 22, 2003 16.02 16.02 16.02 16.02 324 -0.31(-1.89%)
Jul 21, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 18, 2003 16.33 16.33 16.33 16.33 486 +0.00(+0.00%)
Jul 17, 2003 16.33 16.33 16.33 16.33 324 -0.15(-0.93%)
Jul 16, 2003 16.49 16.49 16.49 16.49 162 +0.15(+0.94%)
Jul 15, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 14, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 11, 2003 16.33 16.33 16.33 16.33 324 +0.31(+1.92%)
Jul 10, 2003 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jul 09, 2003 16.02 16.02 16.02 16.02 324 +0.00(+0.00%)
Jul 08, 2003 16.02 16.02 16.02 16.02 324 +0.34(+2.16%)
Jul 07, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Jul 03, 2003 15.25 15.68 14.91 15.68 4,867 +0.59(+3.88%)
Jul 02, 2003 14.79 15.10 14.79 15.10 811 +0.12(+0.82%)
Jul 01, 2003 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Jun 30, 2003 14.98 14.98 14.98 14.98 324 -0.18(-1.22%)
Jun 27, 2003 15.16 15.16 15.16 15.16 324 +0.18(+1.23%)
Jun 26, 2003 14.85 14.98 14.85 14.98 486 +0.34(+2.32%)
Jun 25, 2003 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Jun 24, 2003 14.48 14.64 14.48 14.64 649 +0.46(+3.26%)
Jun 23, 2003 14.30 14.30 14.17 14.17 1,298 -0.37(-2.54%)
Jun 20, 2003 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Jun 19, 2003 14.70 14.70 14.54 14.54 486 -0.31(-2.08%)
Jun 18, 2003 14.85 14.85 14.76 14.85 1,622 +0.06(+0.42%)
Jun 17, 2003 14.95 14.95 14.79 14.79 486 -0.31(-2.04%)
Jun 16, 2003 14.98 15.10 14.98 15.10 649 +0.31(+2.08%)
Jun 13, 2003 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Jun 12, 2003 14.79 14.79 14.79 14.79 811 -0.18(-1.23%)
Jun 11, 2003 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Jun 10, 2003 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Jun 09, 2003 15.25 15.25 14.98 14.98 973 -0.49(-3.19%)
Jun 06, 2003 15.13 15.99 15.13 15.47 5,030 +0.49(+3.29%)
Jun 05, 2003 14.64 15.16 14.64 14.98 4,705 +0.34(+2.32%)
Jun 04, 2003 14.11 14.64 14.11 14.64 6,490 +0.68(+4.86%)
Jun 03, 2003 13.74 14.17 13.74 13.96 4,867 +0.29(+2.12%)
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.