Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.17 19.40 19.17 19.17 1,814 +0.00(+0.00%)
Mar 30, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Mar 29, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Mar 26, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Mar 25, 2004 19.40 19.40 19.17 19.17 2,835 +0.22(+1.16%)
Mar 24, 2004 19.09 19.09 18.95 18.95 453 -0.31(-1.60%)
Mar 23, 2004 19.26 19.26 19.26 19.26 113 -0.13(-0.68%)
Mar 22, 2004 19.57 19.57 19.40 19.40 2,949 -0.35(-1.79%)
Mar 19, 2004 19.75 19.75 19.75 19.75 226 +0.00(+0.00%)
Mar 18, 2004 19.75 19.75 19.75 19.75 113 +0.13(+0.67%)
Mar 17, 2004 19.40 19.62 19.40 19.62 453 +0.44(+2.30%)
Mar 16, 2004 19.26 19.26 19.04 19.17 794 -0.26(-1.36%)
Mar 15, 2004 19.40 19.44 19.17 19.44 4,990 +0.04(+0.23%)
Mar 12, 2004 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Mar 11, 2004 19.22 19.48 19.13 19.40 3,289 +0.00(+0.00%)
Mar 10, 2004 19.40 19.53 19.40 19.40 1,701 -0.13(-0.68%)
Mar 09, 2004 19.40 19.53 19.40 19.53 453 +0.13(+0.68%)
Mar 08, 2004 19.48 19.48 19.40 19.40 1,247 -0.22(-1.12%)
Mar 05, 2004 19.36 19.62 19.36 19.62 1,701 +0.39(+2.02%)
Mar 04, 2004 18.91 19.23 18.91 19.23 2,268 +0.45(+2.39%)
Mar 03, 2004 18.78 18.78 18.78 18.78 0 +0.00(+0.00%)
Mar 02, 2004 18.78 18.78 18.78 18.78 226 -0.18(-0.93%)
Mar 01, 2004 19.00 19.09 18.51 18.95 3,970 +0.31(+1.66%)
Feb 27, 2004 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Feb 26, 2004 18.65 18.65 18.65 18.65 226 +0.13(+0.71%)
Feb 25, 2004 18.56 18.69 18.51 18.51 4,310 +0.09(+0.48%)
Feb 24, 2004 18.52 18.56 18.43 18.43 907 +0.04(+0.19%)
Feb 23, 2004 18.94 18.94 18.39 18.39 3,402 -0.65(-3.43%)
Feb 20, 2004 18.97 19.19 18.97 19.04 1,134 -0.11(-0.55%)
Feb 19, 2004 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Feb 18, 2004 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Feb 17, 2004 19.17 19.17 19.15 19.15 226 +0.11(+0.56%)
Feb 13, 2004 19.13 19.13 19.04 19.04 226 -0.22(-1.14%)
Feb 12, 2004 19.26 19.26 19.26 19.26 113 -0.13(-0.68%)
Feb 11, 2004 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Feb 10, 2004 19.07 19.40 19.07 19.40 680 +0.46(+2.42%)
Feb 09, 2004 18.94 18.94 18.94 18.94 0 +0.00(+0.00%)
Feb 06, 2004 18.94 18.94 18.94 18.94 113 -0.13(-0.69%)
Feb 05, 2004 18.65 19.07 18.65 19.07 2,722 +0.56(+3.00%)
Feb 04, 2004 18.82 18.82 18.51 18.51 2,382 -0.42(-2.23%)
Feb 03, 2004 18.82 18.94 18.82 18.94 1,701 +0.11(+0.61%)
Feb 02, 2004 18.56 18.82 18.56 18.82 1,474 +0.40(+2.15%)
Jan 30, 2004 18.43 18.43 18.43 18.43 0 +0.00(+0.00%)
Jan 29, 2004 18.21 18.43 18.21 18.43 1,361 +0.35(+1.95%)
Jan 28, 2004 18.29 18.29 18.07 18.07 2,155 -0.24(-1.30%)
Jan 27, 2004 18.31 18.31 18.31 18.31 1,020 -0.11(-0.62%)
Jan 26, 2004 18.43 18.43 18.43 18.43 226 +0.13(+0.72%)
Jan 23, 2004 18.29 18.29 18.29 18.29 907 +0.22(+1.22%)
Jan 22, 2004 18.21 18.21 18.07 18.07 453 -0.26(-1.44%)
Jan 21, 2004 18.07 18.34 18.07 18.34 1,247 +0.44(+2.46%)
Jan 20, 2004 17.90 17.90 17.90 17.90 113 +0.13(+0.74%)
Jan 16, 2004 17.76 17.76 17.76 17.76 113 +0.13(+0.75%)
Jan 15, 2004 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Jan 14, 2004 17.63 17.63 17.50 17.63 907 +0.22(+1.27%)
Jan 13, 2004 17.41 17.41 17.41 17.41 113 +0.13(+0.77%)
Jan 12, 2004 17.06 17.28 17.06 17.28 567 +0.35(+2.08%)
Jan 09, 2004 17.01 17.10 16.88 16.93 1,361 +0.04(+0.26%)
Jan 08, 2004 16.57 16.88 16.57 16.88 3,516 +0.57(+3.51%)
Jan 07, 2004 16.31 16.31 16.31 16.31 567 -0.22(-1.33%)
Jan 05, 2004 16.40 16.53 16.40 16.53 453 +0.21(+1.30%)
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.