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 (%)
Jul 30, 2004 25.64 26.71 25.64 26.48 2,152 +1.00(+3.92%)
Jul 29, 2004 25.47 25.61 25.47 25.48 679 +0.15(+0.59%)
Jul 28, 2004 25.77 25.77 25.33 25.33 1,699 -0.62(-2.38%)
Jul 27, 2004 25.66 25.95 25.66 25.95 906 +0.46(+1.80%)
Jul 26, 2004 25.34 25.50 25.19 25.49 4,870 +0.33(+1.30%)
Jul 23, 2004 25.91 25.91 25.16 25.16 1,925 -0.97(-3.72%)
Jul 22, 2004 26.67 26.67 26.13 26.13 2,605 -0.72(-2.66%)
Jul 21, 2004 27.46 27.46 26.85 26.85 906 -0.61(-2.22%)
Jul 20, 2004 27.47 27.47 27.46 27.46 566 -0.03(-0.10%)
Jul 19, 2004 27.59 27.59 27.47 27.48 906 -0.12(-0.45%)
Jul 16, 2004 27.61 27.78 27.61 27.61 566 +0.00(+0.00%)
Jul 15, 2004 27.95 27.95 27.61 27.61 2,265 +0.23(+0.84%)
Jul 14, 2004 27.38 27.38 27.38 27.38 679 -0.04(-0.16%)
Jul 13, 2004 27.21 27.42 27.20 27.42 1,019 +0.34(+1.27%)
Jul 12, 2004 27.08 27.08 27.08 27.08 113 -0.04(-0.13%)
Jul 09, 2004 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
Jul 08, 2004 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
Jul 07, 2004 27.37 27.37 27.11 27.11 2,378 +0.18(+0.66%)
Jul 06, 2004 26.51 26.93 26.51 26.93 1,246 +0.25(+0.93%)
Jul 02, 2004 26.88 26.88 26.55 26.69 1,359 -0.28(-1.05%)
Jul 01, 2004 26.69 26.98 26.24 26.97 2,378 +0.28(+1.06%)
Jun 30, 2004 26.18 26.69 26.18 26.69 1,019 +0.68(+2.61%)
Jun 29, 2004 25.34 26.01 25.34 26.01 4,417 +1.02(+4.10%)
Jun 28, 2004 24.28 24.98 24.28 24.98 3,171 +0.84(+3.47%)
Jun 25, 2004 24.14 24.14 24.14 24.14 0 +0.00(+0.00%)
Jun 24, 2004 24.14 24.14 24.14 24.14 226 -0.13(-0.55%)
Jun 23, 2004 23.72 24.28 23.72 24.28 2,265 +0.69(+2.92%)
Jun 22, 2004 23.72 23.72 23.59 23.59 1,246 -0.13(-0.56%)
Jun 21, 2004 23.72 23.72 23.72 23.72 1,359 +0.33(+1.40%)
Jun 18, 2004 24.54 24.54 23.39 23.39 22,881 -1.46(-5.86%)
Jun 17, 2004 24.85 24.85 24.85 24.85 1,132 +0.13(+0.54%)
Jun 16, 2004 24.54 24.87 24.54 24.72 2,718 +0.18(+0.72%)
Jun 15, 2004 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jun 14, 2004 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jun 10, 2004 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jun 09, 2004 24.54 24.54 24.54 24.54 0 +0.00(+0.00%)
Jun 08, 2004 24.54 24.54 24.54 24.54 2,265 +0.04(+0.18%)
Jun 07, 2004 24.63 24.63 24.50 24.50 792 -0.05(-0.22%)
Jun 04, 2004 24.55 24.55 24.42 24.55 2,945 +0.00(+0.00%)
Jun 03, 2004 24.76 24.76 24.54 24.55 2,945 -0.34(-1.38%)
Jun 02, 2004 24.28 25.16 24.28 24.90 4,304 +0.74(+3.07%)
Jun 01, 2004 23.60 24.15 23.60 24.15 1,472 +0.67(+2.86%)
May 28, 2004 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
May 27, 2004 22.73 23.48 22.73 23.48 3,851 +1.41(+6.40%)
May 26, 2004 23.35 23.35 22.07 22.07 6,683 -1.15(-4.94%)
May 25, 2004 22.38 23.22 22.38 23.22 1,019 +0.97(+4.37%)
May 24, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
May 21, 2004 22.25 22.25 22.25 22.25 113 +0.13(+0.60%)
May 20, 2004 22.11 22.11 22.11 22.11 113 -0.13(-0.60%)
May 19, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
May 18, 2004 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
May 17, 2004 22.38 22.51 22.25 22.25 3,851 -0.28(-1.25%)
May 14, 2004 22.29 22.56 22.20 22.53 2,152 +0.24(+1.07%)
May 13, 2004 22.30 22.30 22.29 22.29 1,699 +0.13(+0.60%)
May 12, 2004 22.07 22.16 22.07 22.16 1,132 +0.09(+0.40%)
May 11, 2004 21.84 22.07 21.84 22.07 2,038 +0.44(+2.04%)
May 10, 2004 21.63 21.63 21.63 21.63 1,019 -0.35(-1.61%)
May 07, 2004 22.07 22.07 21.98 21.98 1,812 +0.09(+0.40%)
May 06, 2004 21.89 21.89 21.89 21.89 906 -0.18(-0.80%)
May 05, 2004 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
May 04, 2004 23.62 23.62 22.07 22.07 8,722 -1.54(-6.54%)
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.