Aarons Holdings Company (NY: AAN )

30.30 USD +0.82 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Jul 30, 2002 22.15 22.60 22.15 22.60 400 +0.45(+2.03%)
Jul 29, 2002 21.40 22.15 21.40 22.15 800 +0.90(+4.24%)
Jul 26, 2002 21.10 21.25 21.10 21.25 200 +0.15(+0.71%)
Jul 25, 2002 20.75 21.10 20.75 21.10 400 +0.50(+2.43%)
Jul 24, 2002 20.60 20.60 20.60 20.60 200 -0.20(-0.96%)
Jul 23, 2002 21.00 21.00 20.80 20.80 10,600 -0.25(-1.19%)
Jul 22, 2002 22.15 22.15 20.95 21.05 13,500 -1.31(-5.86%)
Jul 19, 2002 22.36 22.45 22.00 22.36 6,500 +0.36(+1.64%)
Jul 17, 2002 22.20 22.30 21.90 22.00 2,500 +0.30(+1.38%)
Jul 12, 2002 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
Jul 11, 2002 21.85 21.85 21.70 21.70 1,000 -0.15(-0.69%)
Jul 10, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 09, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 08, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 05, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 04, 2002 22.00 22.00 21.85 21.85 1,500 +0.00(+0.00%)
Jul 03, 2002 22.00 22.00 21.85 21.85 1,500 -0.35(-1.58%)
Jul 02, 2002 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Jul 01, 2002 22.40 22.40 22.20 22.20 800 -0.30(-1.33%)
Jun 28, 2002 22.45 22.50 22.40 22.50 500 -0.05(-0.22%)
Jun 27, 2002 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jun 26, 2002 21.80 21.80 21.80 22.55 4,500 +0.75(+3.44%)
Jun 25, 2002 22.05 22.05 21.80 21.80 1,500 -0.82(-3.63%)
Jun 21, 2002 22.62 22.62 22.62 22.62 100 -0.13(-0.57%)
Jun 20, 2002 22.75 22.75 22.75 22.75 600 +0.40(+1.79%)
Jun 19, 2002 23.00 23.00 22.20 22.35 4,200 -0.70(-3.04%)
Jun 18, 2002 23.01 23.05 23.01 23.05 200 +0.05(+0.22%)
Jun 17, 2002 23.00 23.00 23.00 23.00 300 -0.25(-1.08%)
Jun 14, 2002 23.25 23.25 23.25 23.25 100 +0.05(+0.22%)
Jun 12, 2002 23.40 23.40 23.20 23.20 600 -0.45(-1.90%)
Jun 11, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 10, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 07, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 06, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 05, 2002 24.00 24.00 23.50 23.65 800 -2.60(-9.90%)
May 31, 2002 25.80 26.75 25.80 26.25 1,900 -0.05(-0.19%)
May 28, 2002 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
May 27, 2002 26.30 26.30 26.30 26.30 100 +0.00(+0.00%)
May 24, 2002 26.30 26.30 26.30 26.30 100 +0.09(+0.34%)
May 23, 2002 26.08 26.21 26.08 26.21 30,000 +0.20(+0.77%)
May 22, 2002 26.00 26.01 26.00 26.01 1,000 -0.14(-0.54%)
May 21, 2002 26.65 26.66 26.15 26.15 4,700 -0.55(-2.06%)
May 20, 2002 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
May 17, 2002 26.60 26.70 26.60 26.70 2,300 -0.10(-0.37%)
May 16, 2002 26.80 26.80 26.80 26.80 100 -0.30(-1.11%)
May 15, 2002 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 14, 2002 27.10 27.10 27.10 27.10 300 +0.20(+0.74%)
May 13, 2002 26.70 26.90 26.65 26.90 1,300 +0.05(+0.19%)
May 10, 2002 26.90 26.90 26.85 26.85 800 -0.15(-0.56%)
May 09, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
May 08, 2002 27.20 27.20 27.00 27.00 2,300 -0.25(-0.92%)
May 07, 2002 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
May 06, 2002 27.40 27.40 27.25 27.25 500 -0.25(-0.91%)
May 03, 2002 26.50 27.50 26.50 27.50 3,000 +1.50(+5.77%)
May 02, 2002 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
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.