Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:27 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 26.15 26.65 26.15 26.65 1,020 +0.68(+2.61%)
Jun 29, 2004 25.30 25.97 25.30 25.97 4,423 +1.02(+4.10%)
Jun 28, 2004 24.24 24.95 24.24 24.95 3,176 +0.84(+3.47%)
Jun 25, 2004 24.11 24.11 24.11 24.11 0 +0.00(+0.00%)
Jun 24, 2004 24.11 24.11 24.11 24.11 226 -0.13(-0.55%)
Jun 23, 2004 23.69 24.24 23.69 24.24 2,268 +0.69(+2.92%)
Jun 22, 2004 23.69 23.69 23.56 23.56 1,247 -0.13(-0.56%)
Jun 21, 2004 23.69 23.69 23.69 23.69 1,361 +0.33(+1.40%)
Jun 18, 2004 24.51 24.51 23.36 23.36 22,912 -1.45(-5.86%)
Jun 17, 2004 24.82 24.82 24.82 24.82 1,134 +0.13(+0.54%)
Jun 16, 2004 24.51 24.83 24.51 24.68 2,722 +0.18(+0.72%)
Jun 15, 2004 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Jun 14, 2004 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Jun 10, 2004 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Jun 09, 2004 24.51 24.51 24.51 24.51 0 +0.00(+0.00%)
Jun 08, 2004 24.51 24.51 24.51 24.51 2,268 +0.04(+0.18%)
Jun 07, 2004 24.60 24.60 24.46 24.46 794 -0.05(-0.22%)
Jun 04, 2004 24.52 24.52 24.39 24.52 2,949 +0.00(+0.00%)
Jun 03, 2004 24.73 24.73 24.51 24.52 2,949 -0.34(-1.38%)
Jun 02, 2004 24.24 25.13 24.24 24.86 4,310 +0.74(+3.07%)
Jun 01, 2004 23.57 24.12 23.57 24.12 1,474 +0.67(+2.86%)
May 28, 2004 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
May 27, 2004 22.70 23.45 22.70 23.45 3,856 +1.41(+6.40%)
May 26, 2004 23.32 23.32 22.04 22.04 6,692 -1.15(-4.94%)
May 25, 2004 22.35 23.19 22.35 23.19 1,020 +0.97(+4.37%)
May 24, 2004 22.22 22.22 22.22 22.22 0 +0.00(+0.00%)
May 21, 2004 22.22 22.22 22.22 22.22 113 +0.13(+0.60%)
May 20, 2004 22.08 22.08 22.08 22.08 113 -0.13(-0.60%)
May 19, 2004 22.22 22.22 22.22 22.22 0 +0.00(+0.00%)
May 18, 2004 22.22 22.22 22.22 22.22 0 +0.00(+0.00%)
May 17, 2004 22.35 22.48 22.22 22.22 3,856 -0.28(-1.25%)
May 14, 2004 22.26 22.52 22.17 22.50 2,155 +0.24(+1.07%)
May 13, 2004 22.27 22.27 22.26 22.26 1,701 +0.13(+0.60%)
May 12, 2004 22.04 22.13 22.04 22.13 1,134 +0.09(+0.40%)
May 11, 2004 21.81 22.04 21.81 22.04 2,041 +0.44(+2.04%)
May 10, 2004 21.60 21.60 21.60 21.60 1,020 -0.35(-1.61%)
May 07, 2004 22.04 22.04 21.95 21.95 1,814 +0.09(+0.40%)
May 06, 2004 21.86 21.86 21.86 21.86 907 -0.18(-0.80%)
May 05, 2004 22.04 22.04 22.04 22.04 0 +0.00(+0.00%)
May 04, 2004 23.58 23.58 22.04 22.04 8,734 -1.54(-6.54%)
May 03, 2004 22.61 23.58 22.61 23.58 5,444 +1.10(+4.90%)
Apr 30, 2004 22.92 22.92 22.48 22.48 1,474 -0.26(-1.16%)
Apr 29, 2004 22.92 22.92 22.75 22.75 2,041 -0.18(-0.77%)
Apr 28, 2004 21.38 23.10 21.38 22.92 9,074 +1.90(+9.01%)
Apr 27, 2004 18.91 21.16 18.91 21.03 11,683 +2.29(+12.23%)
Apr 26, 2004 18.91 18.91 18.73 18.73 794 -0.31(-1.62%)
Apr 23, 2004 19.04 19.04 19.04 19.04 226 -0.13(-0.69%)
Apr 22, 2004 19.00 19.17 18.95 19.17 3,516 +0.31(+1.64%)
Apr 21, 2004 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Apr 20, 2004 18.73 18.87 18.73 18.87 1,247 +0.22(+1.18%)
Apr 19, 2004 18.65 18.65 18.65 18.65 453 -0.13(-0.70%)
Apr 16, 2004 18.73 18.82 18.73 18.78 1,247 +0.26(+1.43%)
Apr 15, 2004 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Apr 14, 2004 18.51 18.51 18.51 18.51 1,701 -0.13(-0.71%)
Apr 13, 2004 18.82 18.82 18.65 18.65 680 -0.31(-1.63%)
Apr 12, 2004 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Apr 08, 2004 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Apr 07, 2004 18.95 18.95 18.95 18.95 453 +0.13(+0.70%)
Apr 06, 2004 18.82 18.82 18.82 18.82 567 +0.00(+0.00%)
Apr 05, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Apr 02, 2004 18.82 18.82 18.82 18.82 794 +0.09(+0.47%)
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.