Skip to main content

Aarons Holdings Company (NY: AAN )

7.490 +0.080 (+1.08%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 23.31 23.31 23.31 23.31 0 +0.00(+0.00%)
Jul 30, 2003 23.14 23.40 23.14 23.31 1,384 +0.52(+2.28%)
Jul 29, 2003 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
Jul 28, 2003 22.79 22.79 22.79 22.79 461 -0.17(-0.75%)
Jul 25, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 24, 2003 22.96 22.96 22.96 22.96 115 +0.43(+1.92%)
Jul 23, 2003 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Jul 22, 2003 22.53 22.53 22.53 22.53 230 -0.43(-1.89%)
Jul 21, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 18, 2003 22.96 22.96 22.96 22.96 346 +0.00(+0.00%)
Jul 17, 2003 22.96 22.96 22.96 22.96 230 -0.22(-0.93%)
Jul 16, 2003 23.18 23.18 23.18 23.18 115 +0.22(+0.94%)
Jul 15, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 14, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 11, 2003 22.96 22.96 22.96 22.96 230 +0.43(+1.92%)
Jul 10, 2003 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Jul 09, 2003 22.53 22.53 22.53 22.53 230 +0.00(+0.00%)
Jul 08, 2003 22.53 22.53 22.53 22.53 230 +0.48(+2.16%)
Jul 07, 2003 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 03, 2003 21.45 22.05 20.97 22.05 3,462 +0.82(+3.88%)
Jul 02, 2003 20.80 21.23 20.80 21.23 577 +0.17(+0.82%)
Jul 01, 2003 21.06 21.06 21.06 21.06 0 +0.00(+0.00%)
Jun 30, 2003 21.06 21.06 21.06 21.06 230 -0.26(-1.22%)
Jun 27, 2003 21.32 21.32 21.32 21.32 230 +0.26(+1.23%)
Jun 26, 2003 20.88 21.06 20.88 21.06 346 +0.48(+2.32%)
Jun 25, 2003 20.58 20.58 20.58 20.58 0 +0.00(+0.00%)
Jun 24, 2003 20.36 20.58 20.36 20.58 461 +0.65(+3.26%)
Jun 23, 2003 20.10 20.10 19.93 19.93 923 -0.52(-2.54%)
Jun 20, 2003 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Jun 19, 2003 20.67 20.67 20.45 20.45 346 -0.43(-2.07%)
Jun 18, 2003 20.88 20.88 20.75 20.88 1,154 +0.09(+0.42%)
Jun 17, 2003 21.01 21.01 20.80 20.80 346 -0.43(-2.04%)
Jun 16, 2003 21.06 21.23 21.06 21.23 461 +0.43(+2.08%)
Jun 13, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Jun 12, 2003 20.80 20.80 20.80 20.80 577 -0.26(-1.23%)
Jun 11, 2003 21.06 21.06 21.06 21.06 0 +0.00(+0.00%)
Jun 10, 2003 21.06 21.06 21.06 21.06 0 +0.00(+0.00%)
Jun 09, 2003 21.45 21.45 21.06 21.06 692 -0.69(-3.19%)
Jun 06, 2003 21.27 22.49 21.27 21.75 3,577 +0.69(+3.29%)
Jun 05, 2003 20.58 21.32 20.58 21.06 3,346 +0.48(+2.32%)
Jun 04, 2003 19.84 20.58 19.84 20.58 4,616 +0.95(+4.86%)
Jun 03, 2003 19.32 19.93 19.32 19.63 3,462 +0.41(+2.12%)
Jun 02, 2003 18.93 19.28 18.93 19.22 2,423 +0.42(+2.21%)
May 30, 2003 18.31 18.80 18.28 18.80 18,579 +0.61(+3.33%)
May 29, 2003 18.07 18.20 18.07 18.20 5,193 +0.26(+1.45%)
May 28, 2003 18.07 18.07 17.94 17.94 2,769 +0.00(+0.00%)
May 27, 2003 18.15 18.15 17.94 17.94 807 -0.09(-0.48%)
May 23, 2003 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
May 22, 2003 18.02 18.02 18.02 18.02 0 +0.00(+0.00%)
May 21, 2003 18.02 18.02 18.02 18.02 577 -0.13(-0.72%)
May 20, 2003 18.27 18.27 18.15 18.15 461 -0.22(-1.18%)
May 19, 2003 18.63 18.63 18.37 18.37 1,615 -0.39(-2.08%)
May 16, 2003 18.85 18.85 18.76 18.76 461 -0.22(-1.14%)
May 15, 2003 18.98 18.98 18.98 18.98 230 -0.09(-0.45%)
May 14, 2003 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
May 13, 2003 19.06 19.06 19.06 19.06 1,731 +0.00(+0.00%)
May 12, 2003 18.67 19.24 18.67 19.06 4,500 +0.52(+2.80%)
May 09, 2003 18.54 18.54 18.54 18.54 346 +0.13(+0.71%)
May 08, 2003 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
May 07, 2003 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
May 06, 2003 18.41 18.41 18.41 18.41 115 -0.13(-0.70%)
May 05, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 02, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
May 01, 2003 18.46 18.54 18.46 18.54 692 +0.22(+1.18%)
Apr 30, 2003 18.33 18.33 18.33 18.33 115 -0.04(-0.24%)
Apr 29, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 28, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 25, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 24, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 23, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 21, 2003 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Apr 17, 2003 18.11 18.37 18.11 18.37 807 +0.17(+0.95%)
Apr 16, 2003 18.20 18.20 18.20 18.20 230 -0.17(-0.94%)
Apr 15, 2003 18.37 18.37 18.37 18.37 461 +0.13(+0.71%)
Apr 14, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 11, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 10, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 09, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 08, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 07, 2003 17.94 18.24 17.94 18.24 923 +0.48(+2.68%)
Apr 04, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Apr 03, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Apr 02, 2003 18.11 18.11 17.50 17.76 1,384 +0.30(+1.74%)
Apr 01, 2003 17.46 17.46 17.46 17.46 0 +0.00(+0.00%)
Mar 31, 2003 17.46 17.46 17.46 17.46 230 +0.13(+0.75%)
Mar 28, 2003 17.33 17.33 17.33 17.33 230 -0.13(-0.74%)
Mar 27, 2003 17.46 17.46 17.46 17.46 0 +0.00(+0.00%)
Mar 26, 2003 17.46 17.46 17.46 17.46 0 +0.00(+0.00%)
Mar 25, 2003 17.24 17.46 17.07 17.46 3,577 +0.09(+0.50%)
Mar 24, 2003 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Mar 21, 2003 17.24 17.37 17.24 17.37 461 +0.26(+1.52%)
Mar 20, 2003 16.98 17.11 16.98 17.11 461 +0.26(+1.54%)
Mar 19, 2003 16.85 16.85 16.85 16.85 230 +0.13(+0.78%)
Mar 18, 2003 16.94 16.94 16.72 16.72 1,038 -0.35(-2.03%)
Mar 17, 2003 17.07 17.07 17.07 17.07 230 +0.13(+0.77%)
Mar 14, 2003 16.94 16.94 16.94 16.94 230 +0.13(+0.77%)
Mar 13, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Mar 12, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Mar 11, 2003 16.81 16.81 16.81 16.81 0 +0.00(+0.00%)
Mar 10, 2003 16.90 16.90 16.81 16.81 346 -0.04(-0.26%)
Mar 07, 2003 16.81 16.85 16.81 16.85 1,961 +0.13(+0.78%)
Mar 06, 2003 16.72 16.72 16.72 16.72 461 -0.13(-0.77%)
Mar 05, 2003 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Mar 04, 2003 16.85 16.85 16.85 16.85 230 +0.13(+0.78%)
Mar 03, 2003 16.72 16.72 16.72 16.72 0 +0.00(+0.00%)
Feb 28, 2003 16.64 16.72 16.64 16.72 461 +0.17(+1.05%)
Feb 27, 2003 16.46 16.55 16.46 16.55 461 +0.22(+1.33%)
Feb 26, 2003 16.42 16.42 16.33 16.33 230 -0.17(-1.05%)
Feb 25, 2003 16.51 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 24, 2003 16.42 16.51 16.42 16.51 461 +0.22(+1.33%)
Feb 21, 2003 16.38 16.38 16.29 16.29 461 -0.22(-1.31%)
Feb 20, 2003 16.51 16.51 16.51 16.51 230 -0.13(-0.78%)
Feb 19, 2003 16.77 16.77 16.64 16.64 346 -0.22(-1.29%)
Feb 18, 2003 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Feb 14, 2003 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Feb 13, 2003 16.94 16.94 16.85 16.85 461 -0.22(-1.27%)
Feb 12, 2003 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Feb 11, 2003 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Feb 10, 2003 17.29 17.29 17.07 17.07 692 -0.35(-1.99%)
Feb 07, 2003 17.42 17.42 17.42 17.42 230 -0.13(-0.74%)
Feb 06, 2003 17.76 17.76 17.55 17.55 2,538 -0.35(-1.94%)
Feb 05, 2003 18.11 18.11 17.89 17.89 1,269 -0.30(-1.67%)
Feb 04, 2003 18.37 18.37 18.20 18.20 923 -0.09(-0.47%)
Jan 31, 2003 18.54 18.54 18.28 18.28 2,769 -0.35(-1.86%)
Jan 30, 2003 18.72 18.72 18.63 18.63 461 -0.17(-0.92%)
Jan 24, 2003 18.93 18.93 18.80 18.80 577 -0.22(-1.14%)
Jan 23, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 22, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 21, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 17, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 16, 2003 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Jan 15, 2003 19.02 19.02 19.02 19.02 230 -0.09(-0.45%)
Jan 14, 2003 19.41 19.41 19.11 19.11 2,654 -0.39(-2.00%)
Jan 13, 2003 19.63 19.63 19.50 19.50 692 -0.22(-1.10%)
Jan 10, 2003 19.71 19.71 19.71 19.71 0 +0.00(+0.00%)
Jan 09, 2003 19.71 19.71 19.71 19.71 115 +0.09(+0.44%)
Jan 08, 2003 19.67 19.67 19.54 19.63 2,423 +0.09(+0.44%)
Jan 07, 2003 19.54 19.54 19.54 19.54 0 +0.00(+0.00%)
Jan 03, 2003 19.67 19.67 19.54 19.54 1,846 -0.30(-1.53%)
Jan 02, 2003 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Dec 31, 2002 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Dec 30, 2002 19.84 19.84 19.84 19.84 461 -0.04(-0.22%)
Dec 27, 2002 20.06 20.06 19.89 19.89 1,154 -0.17(-0.86%)
Dec 26, 2002 19.63 20.06 19.50 20.06 5,885 +0.56(+2.89%)
Dec 24, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 23, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 20, 2002 19.11 19.50 19.11 19.50 5,423 +0.52(+2.74%)
Dec 19, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Dec 18, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Dec 17, 2002 18.98 18.98 18.98 18.98 115 +0.00(+0.00%)
Dec 16, 2002 18.67 18.98 18.67 18.98 461 +0.43(+2.34%)
Dec 13, 2002 18.50 18.54 18.50 18.54 577 +0.13(+0.71%)
Dec 12, 2002 18.33 18.41 18.33 18.41 346 +0.00(+0.00%)
Dec 11, 2002 18.41 18.41 18.41 18.41 115 +0.09(+0.47%)
Dec 10, 2002 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Dec 09, 2002 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Dec 06, 2002 18.33 18.33 18.33 18.33 115 -0.26(-1.40%)
Dec 05, 2002 18.63 18.63 18.50 18.59 2,077 -0.13(-0.69%)
Dec 04, 2002 18.72 18.72 18.72 18.72 115 -0.09(-0.46%)
Dec 03, 2002 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Dec 02, 2002 18.80 18.80 18.80 18.80 115 -0.09(-0.46%)
Nov 29, 2002 18.76 18.89 18.76 18.89 346 +0.00(+0.00%)
Nov 27, 2002 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
Nov 26, 2002 18.93 18.93 18.89 18.89 461 -0.17(-0.91%)
Nov 25, 2002 19.06 19.06 19.06 19.06 1,154 +0.09(+0.46%)
Nov 22, 2002 18.93 18.98 18.93 18.98 577 +0.13(+0.69%)
Nov 21, 2002 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Nov 20, 2002 18.85 18.85 18.85 18.85 115 +0.09(+0.46%)
Nov 19, 2002 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Nov 18, 2002 18.76 18.76 18.76 18.76 115 +0.09(+0.46%)
Nov 15, 2002 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 14, 2002 18.72 18.80 18.67 18.67 1,500 +0.04(+0.23%)
Nov 13, 2002 19.02 19.02 18.63 18.63 2,423 -0.30(-1.60%)
Nov 12, 2002 19.06 19.06 18.72 18.93 4,269 -0.30(-1.58%)
Nov 11, 2002 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Nov 08, 2002 19.32 19.32 19.24 19.24 807 -0.26(-1.33%)
Nov 07, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Nov 06, 2002 19.45 19.50 19.45 19.50 1,384 +0.09(+0.45%)
Nov 05, 2002 19.41 19.41 19.41 19.41 230 -0.13(-0.67%)
Nov 04, 2002 19.93 19.93 19.54 19.54 2,423 -0.44(-2.21%)
Nov 01, 2002 20.28 20.28 19.98 19.98 692 -0.38(-1.87%)
Oct 31, 2002 20.58 20.58 20.28 20.36 2,769 +0.00(+0.00%)
Oct 30, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 29, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 28, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 25, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 24, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 23, 2002 19.84 20.36 19.84 20.36 3,462 +0.69(+3.52%)
Oct 22, 2002 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Oct 21, 2002 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Oct 18, 2002 19.67 19.67 19.67 19.67 346 +0.00(+0.00%)
Oct 17, 2002 19.80 19.93 19.67 19.67 1,154 +0.00(+0.00%)
Oct 16, 2002 19.45 19.67 19.45 19.67 2,308 +0.30(+1.57%)
Oct 15, 2002 19.45 19.45 19.37 19.37 3,577 -0.22(-1.11%)
Oct 14, 2002 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Oct 11, 2002 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Oct 10, 2002 19.80 19.80 19.58 19.58 461 -0.35(-1.74%)
Oct 09, 2002 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Oct 08, 2002 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Oct 07, 2002 20.15 20.15 19.93 19.93 807 -0.35(-1.71%)
Oct 04, 2002 20.58 20.58 20.28 20.28 1,961 -0.39(-1.89%)
Oct 03, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Oct 02, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Oct 01, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Sep 30, 2002 20.67 20.67 20.67 20.67 692 +0.00(+0.00%)
Sep 27, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Sep 26, 2002 20.67 20.67 20.67 20.67 115 +0.13(+0.63%)
Sep 25, 2002 20.54 20.54 20.54 20.54 23,080 +0.08(+0.38%)
Sep 24, 2002 20.58 20.58 20.46 20.46 461 -0.25(-1.21%)
Sep 23, 2002 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 20, 2002 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 19, 2002 20.45 20.71 20.45 20.71 161,562 +0.26(+1.27%)
Sep 18, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 17, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 16, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 13, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 12, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 11, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 10, 2002 20.45 20.45 20.45 20.45 115 +0.13(+0.64%)
Sep 09, 2002 20.32 20.32 20.32 20.32 115 +0.00(+0.00%)
Sep 06, 2002 19.93 20.32 19.93 20.32 1,961 +0.39(+1.96%)
Sep 05, 2002 19.76 19.93 19.76 19.93 692 +0.26(+1.32%)
Sep 04, 2002 19.24 19.67 19.24 19.67 2,538 +0.43(+2.25%)
Sep 03, 2002 19.97 19.97 19.22 19.24 3,808 -0.91(-4.52%)
Aug 30, 2002 20.10 20.28 20.10 20.15 2,654 +0.26(+1.31%)
Aug 29, 2002 19.89 19.89 19.89 19.89 0 +0.00(+0.00%)
Aug 28, 2002 20.10 20.10 19.89 19.89 461 -0.30(-1.50%)
Aug 27, 2002 21.00 21.00 20.19 20.19 1,731 -0.61(-2.92%)
Aug 26, 2002 20.84 20.84 20.80 20.80 230 -0.22(-1.03%)
Aug 23, 2002 21.01 21.01 21.01 21.01 1,154 -0.22(-1.02%)
Aug 22, 2002 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Aug 21, 2002 21.01 21.23 20.93 21.23 923 +0.04(+0.20%)
Aug 20, 2002 21.19 21.19 21.19 21.19 115 +0.35(+1.66%)
Aug 16, 2002 20.45 20.84 20.45 20.84 2,192 +0.35(+1.69%)
Aug 15, 2002 19.93 20.49 19.93 20.49 1,154 +0.69(+3.50%)
Aug 14, 2002 19.11 19.67 19.11 19.80 1,731 +0.56(+2.93%)
Aug 13, 2002 19.24 19.37 19.24 19.24 461 +0.13(+0.68%)
Aug 12, 2002 19.50 19.51 19.11 19.11 577 -1.04(-5.16%)
Aug 07, 2002 19.63 20.15 19.63 20.15 692 +0.65(+3.33%)
Aug 06, 2002 19.11 19.50 19.11 19.50 923 +0.55(+2.93%)
Aug 05, 2002 19.28 19.28 18.94 18.94 1,846 -0.47(-2.41%)
Aug 02, 2002 19.41 19.41 19.41 19.41 115 -0.17(-0.89%)
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.