Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Dec 30, 2002 20.19 20.19 20.19 20.19 453 -0.04(-0.22%)
Dec 27, 2002 20.41 20.41 20.23 20.23 1,134 -0.18(-0.86%)
Dec 26, 2002 19.97 20.41 19.84 20.41 5,784 +0.57(+2.89%)
Dec 24, 2002 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Dec 23, 2002 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Dec 20, 2002 19.44 19.84 19.44 19.84 5,331 +0.53(+2.74%)
Dec 19, 2002 19.31 19.31 19.31 19.31 0 +0.00(+0.00%)
Dec 18, 2002 19.31 19.31 19.31 19.31 0 +0.00(+0.00%)
Dec 17, 2002 19.31 19.31 19.31 19.31 113 +0.00(+0.00%)
Dec 16, 2002 19.00 19.31 19.00 19.31 453 +0.44(+2.34%)
Dec 13, 2002 18.82 18.87 18.82 18.87 567 +0.13(+0.71%)
Dec 12, 2002 18.65 18.73 18.65 18.73 340 +0.00(+0.00%)
Dec 11, 2002 18.73 18.73 18.73 18.73 113 +0.09(+0.47%)
Dec 10, 2002 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Dec 09, 2002 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Dec 06, 2002 18.65 18.65 18.65 18.65 113 -0.26(-1.40%)
Dec 05, 2002 18.95 18.95 18.82 18.91 2,041 -0.13(-0.69%)
Dec 04, 2002 19.04 19.04 19.04 19.04 113 -0.09(-0.46%)
Dec 03, 2002 19.13 19.13 19.13 19.13 0 +0.00(+0.00%)
Dec 02, 2002 19.13 19.13 19.13 19.13 113 -0.09(-0.46%)
Nov 29, 2002 19.09 19.22 19.09 19.22 340 +0.00(+0.00%)
Nov 27, 2002 19.22 19.22 19.22 19.22 0 +0.00(+0.00%)
Nov 26, 2002 19.26 19.26 19.22 19.22 453 -0.18(-0.91%)
Nov 25, 2002 19.40 19.40 19.40 19.40 1,134 +0.09(+0.46%)
Nov 22, 2002 19.26 19.31 19.26 19.31 567 +0.13(+0.69%)
Nov 21, 2002 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Nov 20, 2002 19.17 19.17 19.17 19.17 113 +0.09(+0.46%)
Nov 19, 2002 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Nov 18, 2002 19.09 19.09 19.09 19.09 113 +0.09(+0.46%)
Nov 15, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Nov 14, 2002 19.04 19.13 19.00 19.00 1,474 +0.04(+0.23%)
Nov 13, 2002 19.35 19.35 18.95 18.95 2,382 -0.31(-1.60%)
Nov 12, 2002 19.40 19.40 19.04 19.26 4,196 -0.31(-1.58%)
Nov 11, 2002 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Nov 08, 2002 19.66 19.66 19.57 19.57 794 -0.26(-1.33%)
Nov 07, 2002 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Nov 06, 2002 19.79 19.84 19.79 19.84 1,361 +0.09(+0.45%)
Nov 05, 2002 19.75 19.75 19.75 19.75 226 -0.13(-0.66%)
Nov 04, 2002 20.28 20.28 19.88 19.88 2,382 -0.45(-2.21%)
Nov 01, 2002 20.63 20.63 20.33 20.33 680 -0.39(-1.87%)
Oct 31, 2002 20.94 20.94 20.63 20.72 2,722 +0.00(+0.00%)
Oct 30, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Oct 29, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Oct 28, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Oct 25, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Oct 24, 2002 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Oct 23, 2002 20.19 20.72 20.19 20.72 3,402 +0.71(+3.52%)
Oct 22, 2002 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Oct 21, 2002 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Oct 18, 2002 20.01 20.01 20.01 20.01 340 +0.00(+0.00%)
Oct 17, 2002 20.14 20.28 20.01 20.01 1,134 +0.00(+0.00%)
Oct 16, 2002 19.79 20.01 19.79 20.01 2,268 +0.31(+1.57%)
Oct 15, 2002 19.79 19.79 19.70 19.70 3,516 -0.22(-1.11%)
Oct 14, 2002 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Oct 11, 2002 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Oct 10, 2002 20.14 20.14 19.92 19.92 453 -0.35(-1.74%)
Oct 09, 2002 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Oct 08, 2002 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Oct 07, 2002 20.50 20.50 20.28 20.28 794 -0.35(-1.71%)
Oct 04, 2002 20.94 20.94 20.63 20.63 1,928 -0.40(-1.89%)
Oct 03, 2002 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
Oct 02, 2002 21.03 21.03 21.03 21.03 0 +0.00(+0.00%)
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.