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, 2004 19.66 19.66 19.66 19.66 0 +0.00(+0.00%)
Dec 30, 2004 19.60 19.66 19.51 19.66 1,247 -0.20(-1.02%)
Dec 29, 2004 19.86 19.86 19.86 19.86 0 +0.00(+0.00%)
Dec 28, 2004 19.70 19.86 19.70 19.86 1,474 +0.34(+1.72%)
Dec 27, 2004 19.66 19.66 19.53 19.53 794 -0.26(-1.34%)
Dec 23, 2004 19.79 19.79 19.79 19.79 2,608 -0.13(-0.66%)
Dec 22, 2004 19.92 19.92 19.84 19.92 794 +0.18(+0.89%)
Dec 21, 2004 19.26 19.75 19.26 19.75 6,125 +0.66(+3.46%)
Dec 20, 2004 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Dec 17, 2004 19.09 19.09 19.09 19.09 680 -0.04(-0.23%)
Dec 16, 2004 19.14 19.14 18.64 19.13 6,692 -0.08(-0.41%)
Dec 15, 2004 19.21 19.21 19.21 19.21 567 -0.12(-0.64%)
Dec 14, 2004 19.22 19.33 19.22 19.33 2,949 +0.11(+0.60%)
Dec 13, 2004 18.82 19.22 18.51 19.22 9,641 +0.22(+1.16%)
Dec 10, 2004 19.00 19.00 19.00 19.00 113 -0.10(-0.51%)
Dec 09, 2004 19.12 19.12 18.95 19.10 2,949 -0.11(-0.60%)
Dec 08, 2004 18.93 19.23 18.91 19.21 4,990 +0.43(+2.30%)
Dec 07, 2004 19.44 19.44 18.78 18.78 3,856 -0.52(-2.70%)
Dec 06, 2004 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Dec 03, 2004 19.61 19.62 19.30 19.30 1,134 -0.26(-1.35%)
Dec 02, 2004 19.48 19.57 19.40 19.56 3,176 +0.07(+0.36%)
Dec 01, 2004 19.35 19.57 19.35 19.49 118,193 +0.14(+0.73%)
Nov 30, 2004 19.48 19.48 19.26 19.35 8,053 -0.14(-0.72%)
Nov 29, 2004 19.48 19.49 19.40 19.49 7,259 +0.12(+0.64%)
Nov 26, 2004 19.17 19.37 19.17 19.37 3,516 +0.16(+0.83%)
Nov 24, 2004 18.69 19.21 18.69 19.21 6,919 -0.02(-0.09%)
Nov 23, 2004 18.69 19.23 18.59 19.23 7,599 +0.63(+3.41%)
Nov 22, 2004 18.65 18.65 18.28 18.59 6,465 +0.08(+0.43%)
Nov 19, 2004 18.51 18.51 18.51 18.51 567 +0.00(+0.00%)
Nov 18, 2004 18.43 18.51 18.29 18.51 3,516 +0.44(+2.44%)
Nov 17, 2004 17.81 18.07 17.81 18.07 680 +0.44(+2.50%)
Nov 16, 2004 17.59 17.64 17.54 17.63 3,402 +0.26(+1.52%)
Nov 15, 2004 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Nov 12, 2004 17.35 17.37 17.35 17.37 2,268 +0.18(+1.03%)
Nov 11, 2004 17.32 17.50 17.19 17.19 11,342 -0.31(-1.76%)
Nov 10, 2004 17.63 18.19 17.37 17.50 11,002 +0.09(+0.51%)
Nov 09, 2004 17.63 17.72 17.41 17.41 16,220 -0.01(-0.05%)
Nov 08, 2004 17.29 18.16 17.29 17.42 16,674 -0.12(-0.70%)
Nov 05, 2004 17.82 17.82 17.45 17.54 7,146 -0.26(-1.44%)
Nov 04, 2004 17.61 17.98 17.50 17.80 9,301 +0.30(+1.71%)
Nov 03, 2004 17.63 17.68 17.41 17.50 5,898 -0.06(-0.35%)
Nov 02, 2004 17.31 17.56 17.31 17.56 1,020 -0.07(-0.40%)
Nov 01, 2004 17.68 17.68 17.63 17.63 2,268 -0.26(-1.48%)
Oct 29, 2004 18.25 18.25 17.63 17.90 5,784 -0.20(-1.12%)
Oct 28, 2004 18.51 18.63 18.10 18.10 4,990 -0.15(-0.82%)
Oct 27, 2004 18.19 18.25 18.17 18.25 794 +0.25(+1.37%)
Oct 26, 2004 17.75 18.00 17.75 18.00 1,361 +0.22(+1.24%)
Oct 25, 2004 18.07 18.07 17.61 17.78 3,970 -0.07(-0.40%)
Oct 22, 2004 18.29 18.29 17.85 17.85 907 -0.66(-3.57%)
Oct 21, 2004 18.07 18.51 18.07 18.51 4,537 +0.44(+2.44%)
Oct 20, 2004 18.07 18.07 18.07 18.07 453 -0.11(-0.63%)
Oct 19, 2004 18.43 18.56 18.10 18.19 2,608 +0.11(+0.63%)
Oct 18, 2004 18.66 18.66 18.07 18.07 680 -0.40(-2.15%)
Oct 15, 2004 18.29 18.60 18.29 18.47 907 +0.40(+2.19%)
Oct 14, 2004 18.07 18.07 18.07 18.07 1,020 -0.43(-2.33%)
Oct 13, 2004 18.50 18.50 18.50 18.50 113 -0.17(-0.90%)
Oct 12, 2004 18.34 18.67 18.34 18.67 6,011 +0.29(+1.58%)
Oct 11, 2004 18.14 18.50 18.14 18.38 1,928 +0.48(+2.66%)
Oct 08, 2004 18.64 18.64 17.91 17.91 2,268 -0.88(-4.69%)
Oct 07, 2004 18.79 18.79 18.79 18.79 1,020 +0.00(+0.00%)
Oct 06, 2004 18.21 19.53 18.21 18.79 5,444 +0.93(+5.23%)
Oct 05, 2004 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Oct 04, 2004 17.85 17.85 17.85 17.85 567 +0.36(+2.07%)
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.