Aarons Holdings Company (NY: AAN )

22.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 29.04 30.26 29.04 29.99 1,900 +1.13(+3.92%)
Jul 29, 2004 28.85 29.01 28.85 28.86 600 +0.17(+0.59%)
Jul 28, 2004 29.19 29.19 28.69 28.69 1,500 -0.70(-2.38%)
Jul 27, 2004 29.07 29.39 29.07 29.39 800 +0.52(+1.80%)
Jul 26, 2004 28.70 28.88 28.53 28.87 4,300 +0.37(+1.30%)
Jul 23, 2004 29.35 29.35 28.50 28.50 1,700 -1.10(-3.72%)
Jul 22, 2004 30.21 30.21 29.60 29.60 2,300 -0.81(-2.66%)
Jul 21, 2004 31.10 31.10 30.41 30.41 800 -0.69(-2.22%)
Jul 20, 2004 31.12 31.12 31.10 31.10 500 -0.03(-0.10%)
Jul 19, 2004 31.25 31.25 31.12 31.13 800 -0.14(-0.45%)
Jul 16, 2004 31.27 31.47 31.27 31.27 500 +0.00(+0.00%)
Jul 15, 2004 31.66 31.66 31.27 31.27 2,000 +0.26(+0.84%)
Jul 14, 2004 31.01 31.01 31.01 31.01 600 -0.05(-0.16%)
Jul 13, 2004 30.82 31.06 30.81 31.06 900 +0.39(+1.27%)
Jul 12, 2004 30.67 30.67 30.67 30.67 100 -0.04(-0.13%)
Jul 09, 2004 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Jul 08, 2004 30.71 30.71 30.71 30.71 0 +0.00(+0.00%)
Jul 07, 2004 31.00 31.00 30.71 30.71 2,100 +0.20(+0.66%)
Jul 06, 2004 30.03 30.51 30.03 30.51 1,100 +0.28(+0.93%)
Jul 02, 2004 30.45 30.45 30.07 30.23 1,200 -0.32(-1.05%)
Jul 01, 2004 30.23 30.56 29.72 30.55 2,100 +0.32(+1.06%)
Jun 30, 2004 29.66 30.23 29.66 30.23 900 +0.77(+2.61%)
Jun 29, 2004 28.70 29.46 28.70 29.46 3,900 +1.16(+4.10%)
Jun 28, 2004 27.50 28.30 27.50 28.30 2,800 +0.95(+3.47%)
Jun 25, 2004 27.35 27.35 27.35 27.35 0 +0.00(+0.00%)
Jun 24, 2004 27.35 27.35 27.35 27.35 200 -0.15(-0.55%)
Jun 23, 2004 26.87 27.50 26.87 27.50 2,000 +0.78(+2.92%)
Jun 22, 2004 26.87 26.87 26.72 26.72 1,100 -0.15(-0.56%)
Jun 21, 2004 26.87 26.87 26.87 26.87 1,200 +0.37(+1.40%)
Jun 18, 2004 27.80 27.80 26.50 26.50 20,200 -1.65(-5.86%)
Jun 17, 2004 28.15 28.15 28.15 28.15 1,000 +0.15(+0.54%)
Jun 16, 2004 27.80 28.17 27.80 28.00 2,400 +0.20(+0.72%)
Jun 15, 2004 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Jun 14, 2004 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Jun 10, 2004 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Jun 09, 2004 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Jun 08, 2004 27.80 27.80 27.80 27.80 2,000 +0.05(+0.18%)
Jun 07, 2004 27.90 27.90 27.75 27.75 700 -0.06(-0.22%)
Jun 04, 2004 27.81 27.81 27.66 27.81 2,600 +0.00(+0.00%)
Jun 03, 2004 28.05 28.05 27.80 27.81 2,600 -0.39(-1.38%)
Jun 02, 2004 27.50 28.50 27.50 28.20 3,800 +0.84(+3.07%)
Jun 01, 2004 26.73 27.36 26.73 27.36 1,300 +0.76(+2.86%)
May 28, 2004 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
May 27, 2004 25.75 26.60 25.75 26.60 3,400 +1.60(+6.40%)
May 26, 2004 26.45 26.45 25.00 25.00 5,900 -1.30(-4.94%)
May 25, 2004 25.35 26.30 25.35 26.30 900 +1.10(+4.37%)
May 24, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 21, 2004 25.20 25.20 25.20 25.20 100 +0.15(+0.60%)
May 20, 2004 25.05 25.05 25.05 25.05 100 -0.15(-0.60%)
May 19, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 18, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 17, 2004 25.35 25.50 25.20 25.20 3,400 -0.32(-1.25%)
May 14, 2004 25.25 25.55 25.15 25.52 1,900 +0.27(+1.07%)
May 13, 2004 25.26 25.26 25.25 25.25 1,500 +0.15(+0.60%)
May 12, 2004 25.00 25.10 25.00 25.10 1,000 +0.10(+0.40%)
May 11, 2004 24.74 25.00 24.74 25.00 1,800 +0.50(+2.04%)
May 10, 2004 24.50 24.50 24.50 24.50 900 -0.40(-1.61%)
May 07, 2004 25.00 25.00 24.90 24.90 1,600 +0.10(+0.40%)
May 06, 2004 24.80 24.80 24.80 24.80 800 -0.20(-0.80%)
May 05, 2004 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 04, 2004 26.75 26.75 25.00 25.00 7,700 -1.75(-6.54%)
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.