Aarons Holdings Company (NY: AAN )

24.31 USD +0.25 (+1.04%)
Streaming Delayed Price Updated: 2:55 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 20.70 20.70 20.00 20.30 5,100 -0.23(-1.12%)
Oct 28, 2004 21.00 21.13 20.53 20.53 4,400 -0.17(-0.82%)
Oct 27, 2004 20.63 20.70 20.61 20.70 700 +0.28(+1.37%)
Oct 26, 2004 20.13 20.42 20.13 20.42 1,200 +0.25(+1.24%)
Oct 25, 2004 20.50 20.50 19.97 20.17 3,500 -0.08(-0.40%)
Oct 22, 2004 20.75 20.75 20.25 20.25 800 -0.75(-3.57%)
Oct 21, 2004 20.50 21.00 20.50 21.00 4,000 +0.50(+2.44%)
Oct 20, 2004 20.50 20.50 20.50 20.50 400 -0.13(-0.63%)
Oct 19, 2004 20.90 21.05 20.53 20.63 2,300 +0.13(+0.63%)
Oct 18, 2004 21.17 21.17 20.50 20.50 600 -0.45(-2.15%)
Oct 15, 2004 20.75 21.10 20.75 20.95 800 +0.45(+2.20%)
Oct 14, 2004 20.50 20.50 20.50 20.50 900 -0.49(-2.33%)
Oct 13, 2004 20.99 20.99 20.99 20.99 100 -0.19(-0.90%)
Oct 12, 2004 20.80 21.18 20.80 21.18 5,300 +0.33(+1.58%)
Oct 11, 2004 20.58 20.98 20.58 20.85 1,700 +0.54(+2.66%)
Oct 08, 2004 21.14 21.14 20.31 20.31 2,000 -1.00(-4.69%)
Oct 07, 2004 21.31 21.31 21.31 21.31 900 +0.00(+0.00%)
Oct 06, 2004 20.65 22.15 20.65 21.31 4,800 +1.06(+5.23%)
Oct 05, 2004 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Oct 04, 2004 20.25 20.25 20.25 20.25 500 +0.41(+2.07%)
Oct 01, 2004 19.84 19.84 19.84 19.84 200 -0.04(-0.20%)
Sep 30, 2004 19.50 19.88 19.50 19.88 1,200 +0.63(+3.27%)
Sep 29, 2004 19.10 19.25 18.75 19.25 7,200 +0.00(+0.00%)
Sep 28, 2004 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Sep 27, 2004 19.25 19.25 19.25 19.25 500 -0.04(-0.21%)
Sep 24, 2004 19.14 19.45 19.14 19.29 2,500 +0.00(+0.00%)
Sep 23, 2004 19.28 19.29 19.28 19.29 700 -0.12(-0.62%)
Sep 22, 2004 19.41 19.41 19.41 19.41 100 -0.21(-1.07%)
Sep 21, 2004 19.62 19.62 19.62 19.62 0 +0.00(+0.00%)
Sep 20, 2004 19.65 19.65 19.62 19.62 1,600 -0.05(-0.25%)
Sep 17, 2004 19.67 19.67 19.67 19.67 400 +0.17(+0.87%)
Sep 16, 2004 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Sep 15, 2004 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Sep 14, 2004 19.35 19.50 19.35 19.50 700 +0.40(+2.09%)
Sep 13, 2004 19.00 19.37 18.91 19.10 3,600 -0.70(-3.54%)
Sep 10, 2004 19.80 19.80 19.80 19.80 600 -0.31(-1.54%)
Sep 09, 2004 20.04 20.11 20.04 20.11 1,300 -0.07(-0.35%)
Sep 08, 2004 20.18 20.18 20.18 20.18 200 +0.20(+1.00%)
Sep 07, 2004 19.98 19.98 19.98 19.98 400 +0.25(+1.27%)
Sep 03, 2004 19.55 19.73 19.55 19.73 400 +0.33(+1.70%)
Sep 02, 2004 18.90 19.40 18.90 19.40 4,800 +0.61(+3.25%)
Sep 01, 2004 18.88 18.90 18.79 18.79 1,300 -0.11(-0.58%)
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%)
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.