Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 17.19 17.53 17.19 17.53 1,361 +0.56(+3.27%)
Sep 29, 2004 16.84 16.97 16.53 16.97 8,166 +0.00(+0.00%)
Sep 28, 2004 16.97 16.97 16.97 16.97 0 +0.00(+0.00%)
Sep 27, 2004 16.97 16.97 16.97 16.97 567 -0.04(-0.21%)
Sep 24, 2004 16.87 17.15 16.87 17.01 2,835 +0.00(+0.00%)
Sep 23, 2004 17.00 17.01 17.00 17.01 794 -0.11(-0.62%)
Sep 22, 2004 17.11 17.11 17.11 17.11 113 -0.19(-1.07%)
Sep 21, 2004 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Sep 20, 2004 17.32 17.32 17.30 17.30 1,814 -0.04(-0.25%)
Sep 17, 2004 17.34 17.34 17.34 17.34 453 +0.15(+0.87%)
Sep 16, 2004 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Sep 15, 2004 17.19 17.19 17.19 17.19 0 +0.00(+0.00%)
Sep 14, 2004 17.06 17.19 17.06 17.19 794 +0.35(+2.09%)
Sep 13, 2004 16.75 17.08 16.67 16.84 4,083 -0.62(-3.54%)
Sep 10, 2004 17.46 17.46 17.46 17.46 680 -0.27(-1.54%)
Sep 09, 2004 17.67 17.73 17.67 17.73 1,474 -0.06(-0.35%)
Sep 08, 2004 17.79 17.79 17.79 17.79 226 +0.18(+1.00%)
Sep 07, 2004 17.61 17.61 17.61 17.61 453 +0.22(+1.27%)
Sep 03, 2004 17.24 17.39 17.24 17.39 453 +0.29(+1.70%)
Sep 02, 2004 16.66 17.10 16.66 17.10 5,444 +0.54(+3.25%)
Sep 01, 2004 16.64 16.66 16.57 16.57 1,474 -0.10(-0.58%)
Aug 31, 2004 16.66 16.66 16.66 16.66 0 +0.00(+0.00%)
Aug 30, 2004 16.66 16.66 16.66 16.66 0 +0.00(+0.00%)
Aug 27, 2004 16.66 16.66 16.66 16.66 0 +0.00(+0.00%)
Aug 26, 2004 16.66 16.66 16.66 16.66 680 +0.17(+1.02%)
Aug 25, 2004 16.37 16.56 16.34 16.49 10,208 +0.14(+0.86%)
Aug 24, 2004 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Aug 23, 2004 16.35 16.35 16.35 16.35 226 -0.18(-1.07%)
Aug 20, 2004 15.89 16.53 15.89 16.53 3,970 +0.66(+4.17%)
Aug 19, 2004 15.82 15.87 15.82 15.87 1,701 +0.13(+0.84%)
Aug 18, 2004 15.73 15.74 15.73 15.74 794 +0.13(+0.85%)
Aug 17, 2004 15.87 15.87 15.60 15.60 2,382 -8.47(-35.19%)
Aug 13, 2004 24.43 24.43 24.08 24.08 1,361 -0.34(-1.41%)
Aug 12, 2004 24.60 24.60 24.42 24.42 567 +0.04(+0.18%)
Aug 11, 2004 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Aug 10, 2004 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Aug 09, 2004 24.38 24.38 24.38 24.38 0 +0.00(+0.00%)
Aug 06, 2004 24.51 24.55 24.16 24.38 2,268 -0.31(-1.25%)
Aug 05, 2004 24.76 24.76 24.68 24.68 453 -0.25(-0.99%)
Aug 04, 2004 24.80 24.93 24.67 24.93 907 -0.04(-0.18%)
Aug 03, 2004 25.07 25.50 24.91 24.98 5,331 -0.06(-0.25%)
Aug 02, 2004 26.22 26.22 24.86 25.04 3,743 -1.40(-5.30%)
Jul 30, 2004 25.60 26.68 25.60 26.44 2,155 +1.00(+3.92%)
Jul 29, 2004 25.43 25.58 25.43 25.44 680 +0.15(+0.59%)
Jul 28, 2004 25.73 25.73 25.29 25.29 1,701 -0.62(-2.38%)
Jul 27, 2004 25.63 25.91 25.63 25.91 907 +0.46(+1.80%)
Jul 26, 2004 25.30 25.46 25.15 25.45 4,877 +0.33(+1.30%)
Jul 23, 2004 25.88 25.88 25.13 25.13 1,928 -0.97(-3.72%)
Jul 22, 2004 26.63 26.63 26.10 26.10 2,608 -0.71(-2.66%)
Jul 21, 2004 27.42 27.42 26.81 26.81 907 -0.61(-2.22%)
Jul 20, 2004 27.44 27.44 27.42 27.42 567 -0.03(-0.10%)
Jul 19, 2004 27.55 27.55 27.44 27.44 907 -0.12(-0.45%)
Jul 16, 2004 27.57 27.74 27.57 27.57 567 +0.00(+0.00%)
Jul 15, 2004 27.91 27.91 27.57 27.57 2,268 +0.23(+0.84%)
Jul 14, 2004 27.34 27.34 27.34 27.34 680 -0.04(-0.16%)
Jul 13, 2004 27.17 27.38 27.16 27.38 1,020 +0.34(+1.27%)
Jul 12, 2004 27.04 27.04 27.04 27.04 113 -0.04(-0.13%)
Jul 09, 2004 27.07 27.07 27.07 27.07 0 +0.00(+0.00%)
Jul 08, 2004 27.07 27.07 27.07 27.07 0 +0.00(+0.00%)
Jul 07, 2004 27.33 27.33 27.07 27.07 2,382 +0.18(+0.66%)
Jul 06, 2004 26.47 26.90 26.47 26.90 1,247 +0.25(+0.93%)
Jul 02, 2004 26.84 26.84 26.51 26.65 1,361 -0.28(-1.05%)
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.