Aarons Holdings Company (NY: AAN )

24.60 USD +0.73 (+3.06%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Feb 26, 2004 21.15 21.15 21.15 21.15 200 +0.15(+0.71%)
Feb 25, 2004 21.05 21.20 21.00 21.00 3,800 +0.10(+0.48%)
Feb 24, 2004 21.01 21.05 20.90 20.90 800 +0.04(+0.19%)
Feb 23, 2004 21.48 21.48 20.86 20.86 3,000 -0.74(-3.43%)
Feb 20, 2004 21.52 21.77 21.52 21.60 1,000 -0.12(-0.55%)
Feb 19, 2004 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Feb 18, 2004 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Feb 17, 2004 21.75 21.75 21.72 21.72 200 +0.12(+0.56%)
Feb 13, 2004 21.70 21.70 21.60 21.60 200 -0.25(-1.14%)
Feb 12, 2004 21.85 21.85 21.85 21.85 100 -0.15(-0.68%)
Feb 11, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Feb 10, 2004 21.63 22.00 21.63 22.00 600 +0.52(+2.42%)
Feb 09, 2004 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Feb 06, 2004 21.48 21.48 21.48 21.48 100 -0.15(-0.69%)
Feb 05, 2004 21.15 21.63 21.15 21.63 2,400 +0.63(+3.00%)
Feb 04, 2004 21.35 21.35 21.00 21.00 2,100 -0.48(-2.23%)
Feb 03, 2004 21.35 21.48 21.35 21.48 1,500 +0.13(+0.61%)
Feb 02, 2004 21.05 21.35 21.05 21.35 1,300 +0.45(+2.15%)
Jan 30, 2004 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 29, 2004 20.65 20.90 20.65 20.90 1,200 +0.40(+1.95%)
Jan 28, 2004 20.75 20.75 20.50 20.50 1,900 -0.27(-1.30%)
Jan 27, 2004 20.77 20.77 20.77 20.77 900 -0.13(-0.62%)
Jan 26, 2004 20.90 20.90 20.90 20.90 200 +0.15(+0.72%)
Jan 23, 2004 20.75 20.75 20.75 20.75 800 +0.25(+1.22%)
Jan 22, 2004 20.65 20.65 20.50 20.50 400 -0.30(-1.44%)
Jan 21, 2004 20.50 20.80 20.50 20.80 1,100 +0.50(+2.46%)
Jan 20, 2004 20.30 20.30 20.30 20.30 100 +0.15(+0.74%)
Jan 16, 2004 20.15 20.15 20.15 20.15 100 +0.15(+0.75%)
Jan 15, 2004 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 14, 2004 20.00 20.00 19.85 20.00 800 +0.25(+1.27%)
Jan 13, 2004 19.75 19.75 19.75 19.75 100 +0.15(+0.77%)
Jan 12, 2004 19.35 19.60 19.35 19.60 500 +0.40(+2.08%)
Jan 09, 2004 19.30 19.40 19.15 19.20 1,200 +0.05(+0.26%)
Jan 08, 2004 18.80 19.15 18.80 19.15 3,100 +0.65(+3.51%)
Jan 07, 2004 18.50 18.50 18.50 18.50 500 -0.25(-1.33%)
Jan 05, 2004 18.60 18.75 18.60 18.75 400 +0.24(+1.30%)
Jan 02, 2004 18.50 18.51 18.50 18.51 1,200 +0.02(+0.11%)
Dec 31, 2003 18.85 18.85 18.49 18.49 1,400 -0.36(-1.91%)
Dec 30, 2003 18.85 18.85 18.85 18.85 400 +0.00(+0.00%)
Dec 29, 2003 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Dec 26, 2003 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Dec 24, 2003 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Dec 23, 2003 18.85 18.85 18.85 18.85 100 -0.05(-0.26%)
Dec 22, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Dec 19, 2003 18.70 18.90 18.70 18.90 2,400 -0.30(-1.56%)
Dec 18, 2003 19.20 19.20 19.20 19.20 100 -0.20(-1.03%)
Dec 17, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Dec 16, 2003 19.55 19.55 19.40 19.40 800 -0.20(-1.02%)
Dec 15, 2003 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 12, 2003 19.40 19.60 19.40 19.60 1,200 +0.35(+1.82%)
Dec 11, 2003 19.25 19.25 19.25 19.25 100 +0.15(+0.79%)
Dec 10, 2003 19.10 19.10 19.10 19.10 800 -0.40(-2.05%)
Dec 09, 2003 19.50 19.50 19.50 19.50 0 +0.10(+0.52%)
Dec 08, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Dec 05, 2003 19.40 19.40 19.40 19.40 200 -0.25(-1.27%)
Dec 04, 2003 19.65 19.65 19.65 19.65 200 -0.20(-1.01%)
Dec 03, 2003 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Dec 02, 2003 19.85 19.85 19.85 19.85 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.