Aarons Holdings Company (NY: AAN )

24.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Aug 30, 2004 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Aug 27, 2004 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Aug 26, 2004 18.90 18.90 18.90 18.90 600 +0.19(+1.02%)
Aug 25, 2004 18.57 18.78 18.53 18.71 9,000 +0.16(+0.86%)
Aug 24, 2004 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Aug 23, 2004 18.55 18.55 18.55 18.55 200 -0.20(-1.07%)
Aug 20, 2004 18.02 18.75 18.02 18.75 3,500 +0.75(+4.17%)
Aug 19, 2004 17.95 18.00 17.95 18.00 1,500 +0.15(+0.84%)
Aug 18, 2004 17.84 17.85 17.84 17.85 700 +0.15(+0.85%)
Aug 17, 2004 18.00 18.00 17.70 17.70 2,100 -9.61(-35.19%)
Aug 13, 2004 27.71 27.71 27.31 27.31 1,200 -0.39(-1.41%)
Aug 12, 2004 27.90 27.90 27.70 27.70 500 +0.05(+0.18%)
Aug 11, 2004 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Aug 10, 2004 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Aug 09, 2004 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Aug 06, 2004 27.80 27.85 27.40 27.65 2,000 -0.35(-1.25%)
Aug 05, 2004 28.08 28.08 28.00 28.00 400 -0.28(-0.99%)
Aug 04, 2004 28.13 28.28 27.98 28.28 800 -0.05(-0.18%)
Aug 03, 2004 28.44 28.93 28.25 28.33 4,700 -0.07(-0.25%)
Aug 02, 2004 29.74 29.74 28.20 28.40 3,300 -1.59(-5.30%)
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%)
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.