Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.17 16.17 15.86 15.86 2,090 -0.19(-1.16%)
Apr 29, 2004 16.17 16.17 16.05 16.05 2,894 -0.12(-0.77%)
Apr 28, 2004 15.08 16.29 15.08 16.17 12,863 +1.34(+9.02%)
Apr 27, 2004 13.34 14.93 13.34 14.83 16,561 +1.62(+12.24%)
Apr 26, 2004 13.34 13.34 13.22 13.22 1,125 -0.22(-1.62%)
Apr 23, 2004 13.43 13.43 13.43 13.43 321 -0.09(-0.69%)
Apr 22, 2004 13.40 13.53 13.37 13.53 4,984 +0.22(+1.64%)
Apr 21, 2004 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Apr 20, 2004 13.22 13.31 13.22 13.31 1,768 +0.16(+1.18%)
Apr 19, 2004 13.15 13.15 13.15 13.15 643 -0.09(-0.70%)
Apr 16, 2004 13.22 13.28 13.22 13.25 1,768 +0.19(+1.43%)
Apr 15, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Apr 14, 2004 13.06 13.06 13.06 13.06 2,411 -0.09(-0.71%)
Apr 13, 2004 13.28 13.28 13.15 13.15 964 -0.22(-1.63%)
Apr 12, 2004 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Apr 08, 2004 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Apr 07, 2004 13.37 13.37 13.37 13.37 643 +0.09(+0.70%)
Apr 06, 2004 13.28 13.28 13.28 13.28 803 +0.00(+0.00%)
Apr 05, 2004 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Apr 02, 2004 13.28 13.28 13.28 13.28 1,125 +0.06(+0.47%)
Apr 01, 2004 13.62 13.74 13.06 13.22 12,220 -0.31(-2.30%)
Mar 31, 2004 13.53 13.68 13.53 13.53 2,572 +0.00(+0.00%)
Mar 30, 2004 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Mar 29, 2004 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Mar 26, 2004 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Mar 25, 2004 13.68 13.68 13.53 13.53 4,019 +0.16(+1.16%)
Mar 24, 2004 13.46 13.46 13.37 13.37 643 -0.22(-1.60%)
Mar 23, 2004 13.59 13.59 13.59 13.59 160 -0.09(-0.68%)
Mar 22, 2004 13.81 13.81 13.68 13.68 4,180 -0.25(-1.79%)
Mar 19, 2004 13.93 13.93 13.93 13.93 321 +0.00(+0.00%)
Mar 18, 2004 13.93 13.93 13.93 13.93 160 +0.09(+0.67%)
Mar 17, 2004 13.68 13.84 13.68 13.84 643 +0.31(+2.30%)
Mar 16, 2004 13.59 13.59 13.43 13.53 1,125 -0.19(-1.36%)
Mar 15, 2004 13.68 13.71 13.53 13.71 7,074 +0.03(+0.23%)
Mar 12, 2004 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Mar 11, 2004 13.56 13.74 13.50 13.68 4,662 +0.00(+0.00%)
Mar 10, 2004 13.68 13.78 13.68 13.68 2,411 -0.09(-0.68%)
Mar 09, 2004 13.68 13.78 13.68 13.78 643 +0.09(+0.68%)
Mar 08, 2004 13.74 13.74 13.68 13.68 1,768 -0.16(-1.12%)
Mar 05, 2004 13.66 13.84 13.66 13.84 2,411 +0.27(+2.02%)
Mar 04, 2004 13.34 13.56 13.34 13.56 3,215 +0.32(+2.39%)
Mar 03, 2004 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Mar 02, 2004 13.25 13.25 13.25 13.25 321 -0.12(-0.93%)
Mar 01, 2004 13.40 13.46 13.06 13.37 5,627 +0.22(+1.66%)
Feb 27, 2004 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Feb 26, 2004 13.15 13.15 13.15 13.15 321 +0.09(+0.71%)
Feb 25, 2004 13.09 13.18 13.06 13.06 6,110 +0.06(+0.48%)
Feb 24, 2004 13.07 13.09 13.00 13.00 1,286 +0.02(+0.19%)
Feb 23, 2004 13.36 13.36 12.97 12.97 4,823 -0.46(-3.43%)
Feb 20, 2004 13.38 13.54 13.38 13.43 1,607 -0.07(-0.55%)
Feb 19, 2004 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Feb 18, 2004 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Feb 17, 2004 13.53 13.53 13.51 13.51 321 +0.07(+0.56%)
Feb 13, 2004 13.50 13.50 13.43 13.43 321 -0.16(-1.14%)
Feb 12, 2004 13.59 13.59 13.59 13.59 160 -0.09(-0.68%)
Feb 11, 2004 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Feb 10, 2004 13.45 13.68 13.45 13.68 964 +0.32(+2.42%)
Feb 09, 2004 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Feb 06, 2004 13.36 13.36 13.36 13.36 160 -0.09(-0.69%)
Feb 05, 2004 13.15 13.45 13.15 13.45 3,858 +0.39(+3.00%)
Feb 04, 2004 13.28 13.28 13.06 13.06 3,376 -0.30(-2.24%)
Feb 03, 2004 13.28 13.36 13.28 13.36 2,411 +0.08(+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.