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 (%)
Apr 30, 2004 22.95 22.95 22.51 22.51 1,472 -0.26(-1.16%)
Apr 29, 2004 22.95 22.95 22.78 22.78 2,038 -0.18(-0.77%)
Apr 28, 2004 21.41 23.13 21.41 22.95 9,061 +1.90(+9.01%)
Apr 27, 2004 18.94 21.19 18.94 21.05 11,667 +2.30(+12.24%)
Apr 26, 2004 18.94 18.94 18.76 18.76 792 -0.31(-1.62%)
Apr 23, 2004 19.07 19.07 19.07 19.07 226 -0.13(-0.69%)
Apr 22, 2004 19.02 19.20 18.98 19.20 3,511 +0.31(+1.64%)
Apr 21, 2004 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
Apr 20, 2004 18.76 18.89 18.76 18.89 1,246 +0.22(+1.18%)
Apr 19, 2004 18.67 18.67 18.67 18.67 453 -0.13(-0.70%)
Apr 16, 2004 18.76 18.85 18.76 18.80 1,246 +0.26(+1.43%)
Apr 15, 2004 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Apr 14, 2004 18.54 18.54 18.54 18.54 1,699 -0.13(-0.71%)
Apr 13, 2004 18.85 18.85 18.67 18.67 679 -0.31(-1.63%)
Apr 12, 2004 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Apr 08, 2004 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Apr 07, 2004 18.98 18.98 18.98 18.98 453 +0.13(+0.70%)
Apr 06, 2004 18.85 18.85 18.85 18.85 566 +0.00(+0.00%)
Apr 05, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Apr 02, 2004 18.85 18.85 18.85 18.85 792 +0.09(+0.47%)
Apr 01, 2004 19.33 19.51 18.54 18.76 8,608 -0.44(-2.30%)
Mar 31, 2004 19.20 19.42 19.20 19.20 1,812 +0.00(+0.00%)
Mar 30, 2004 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Mar 29, 2004 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Mar 26, 2004 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Mar 25, 2004 19.42 19.42 19.20 19.20 2,831 +0.22(+1.16%)
Mar 24, 2004 19.11 19.11 18.98 18.98 453 -0.31(-1.60%)
Mar 23, 2004 19.29 19.29 19.29 19.29 113 -0.13(-0.68%)
Mar 22, 2004 19.60 19.60 19.42 19.42 2,945 -0.35(-1.79%)
Mar 19, 2004 19.77 19.77 19.77 19.77 226 +0.00(+0.00%)
Mar 18, 2004 19.77 19.77 19.77 19.77 113 +0.13(+0.67%)
Mar 17, 2004 19.42 19.64 19.42 19.64 453 +0.44(+2.30%)
Mar 16, 2004 19.29 19.29 19.07 19.20 792 -0.26(-1.36%)
Mar 15, 2004 19.42 19.47 19.20 19.47 4,984 +0.04(+0.23%)
Mar 12, 2004 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
Mar 11, 2004 19.25 19.51 19.16 19.42 3,284 +0.00(+0.00%)
Mar 10, 2004 19.42 19.55 19.42 19.42 1,699 -0.13(-0.68%)
Mar 09, 2004 19.42 19.55 19.42 19.55 453 +0.13(+0.68%)
Mar 08, 2004 19.51 19.51 19.42 19.42 1,246 -0.22(-1.12%)
Mar 05, 2004 19.39 19.64 19.39 19.64 1,699 +0.39(+2.02%)
Mar 04, 2004 18.94 19.25 18.94 19.25 2,265 +0.45(+2.39%)
Mar 03, 2004 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 02, 2004 18.80 18.80 18.80 18.80 226 -0.18(-0.93%)
Mar 01, 2004 19.02 19.11 18.54 18.98 3,964 +0.31(+1.65%)
Feb 27, 2004 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Feb 26, 2004 18.67 18.67 18.67 18.67 226 +0.13(+0.71%)
Feb 25, 2004 18.58 18.72 18.54 18.54 4,304 +0.09(+0.48%)
Feb 24, 2004 18.55 18.58 18.45 18.45 906 +0.04(+0.19%)
Feb 23, 2004 18.96 18.96 18.42 18.42 3,398 -0.65(-3.43%)
Feb 20, 2004 19.00 19.22 19.00 19.07 1,132 -0.11(-0.55%)
Feb 19, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Feb 18, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Feb 17, 2004 19.20 19.20 19.17 19.17 226 +0.11(+0.56%)
Feb 13, 2004 19.16 19.16 19.07 19.07 226 -0.22(-1.14%)
Feb 12, 2004 19.29 19.29 19.29 19.29 113 -0.13(-0.68%)
Feb 11, 2004 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
Feb 10, 2004 19.10 19.42 19.10 19.42 679 +0.46(+2.42%)
Feb 09, 2004 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Feb 06, 2004 18.96 18.96 18.96 18.96 113 -0.13(-0.69%)
Feb 05, 2004 18.67 19.10 18.67 19.10 2,718 +0.56(+3.00%)
Feb 04, 2004 18.85 18.85 18.54 18.54 2,378 -0.42(-2.23%)
Feb 03, 2004 18.85 18.96 18.85 18.96 1,699 +0.11(+0.61%)
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.