Aarons Holdings Company (NY: AAN )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 24.75 25.50 24.75 25.50 1,700 +1.00(+4.08%)
Apr 29, 2002 24.25 24.50 24.25 24.50 1,000 +0.55(+2.30%)
Apr 26, 2002 23.95 23.95 23.95 23.95 100 +0.25(+1.05%)
Apr 25, 2002 23.35 23.70 23.35 23.70 600 +0.45(+1.94%)
Apr 24, 2002 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 23, 2002 23.40 23.40 23.25 23.25 80,000 -0.35(-1.48%)
Apr 22, 2002 24.00 24.00 23.60 23.60 1,700 -0.40(-1.67%)
Apr 19, 2002 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 18, 2002 23.75 24.00 23.75 24.00 1,500 +0.50(+2.13%)
Apr 17, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 16, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 15, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 12, 2002 23.50 23.50 23.50 23.50 100,000 +0.50(+2.17%)
Apr 11, 2002 22.40 23.00 22.40 23.00 900 +0.75(+3.37%)
Apr 10, 2002 22.35 22.35 22.25 22.25 3,800 +0.19(+0.86%)
Apr 09, 2002 22.06 22.06 22.06 22.06 100 +0.15(+0.68%)
Apr 08, 2002 21.91 21.91 21.91 21.91 100 +0.06(+0.27%)
Apr 05, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Apr 04, 2002 21.40 21.85 21.40 21.85 3,800 +0.25(+1.16%)
Apr 03, 2002 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Apr 02, 2002 21.65 21.65 21.50 21.60 1,600 -0.15(-0.69%)
Apr 01, 2002 22.00 22.00 21.75 21.75 4,100 -0.30(-1.36%)
Mar 29, 2002 19.50 22.25 19.50 22.05 10,600 +0.00(+0.00%)
Mar 28, 2002 19.50 22.25 19.50 22.05 10,600 +2.89(+15.08%)
Mar 27, 2002 18.60 19.16 18.60 19.16 500 +0.16(+0.84%)
Mar 26, 2002 19.00 19.00 19.00 19.00 1,000 +0.40(+2.15%)
Mar 25, 2002 18.60 18.60 18.60 18.60 1,000 +0.50(+2.76%)
Mar 22, 2002 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Mar 21, 2002 18.10 18.10 18.10 18.10 500 -0.15(-0.82%)
Mar 20, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Mar 19, 2002 19.00 19.00 18.25 18.25 2,000 -0.25(-1.35%)
Mar 18, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Mar 15, 2002 18.50 18.50 18.50 18.50 10,000 +0.00(+0.00%)
Mar 14, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Mar 13, 2002 18.50 18.50 18.41 18.50 1,900 +0.00(+0.00%)
Mar 12, 2002 17.25 18.50 17.20 18.50 6,100 +1.70(+10.12%)
Mar 11, 2002 16.80 16.80 16.80 16.80 200 +0.05(+0.30%)
Mar 08, 2002 16.75 16.75 16.75 16.75 1,000 -0.25(-1.47%)
Mar 07, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 06, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 05, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 04, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 01, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 28, 2002 17.00 17.00 17.00 17.00 49,500 +0.00(+0.00%)
Feb 27, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 26, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 25, 2002 16.70 17.25 16.70 17.00 77,000 +0.35(+2.10%)
Feb 22, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 21, 2002 16.65 16.65 16.65 16.65 1,000 +0.00(+0.00%)
Feb 20, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 19, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 18, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 15, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 14, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 13, 2002 16.70 16.70 16.65 16.65 700 -0.10(-0.60%)
Feb 12, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 11, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 08, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 07, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 06, 2002 16.35 16.75 16.35 16.75 1,500 +0.77(+4.82%)
Feb 05, 2002 15.98 15.98 15.98 15.98 0 +0.00(+0.00%)
Feb 04, 2002 15.98 15.98 15.98 15.98 100 -0.02(-0.12%)
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.