Aarons Holdings Company (NY: AAN )

27.48 USD -0.14 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
Dec 30, 2004 22.23 22.30 22.13 22.30 1,100 -0.23(-1.02%)
Dec 29, 2004 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
Dec 28, 2004 22.35 22.53 22.35 22.53 1,300 +0.38(+1.72%)
Dec 27, 2004 22.30 22.30 22.15 22.15 700 -0.30(-1.34%)
Dec 23, 2004 22.45 22.45 22.45 22.45 2,300 -0.15(-0.66%)
Dec 22, 2004 22.60 22.60 22.50 22.60 700 +0.20(+0.89%)
Dec 21, 2004 21.85 22.40 21.85 22.40 5,400 +0.75(+3.46%)
Dec 20, 2004 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Dec 17, 2004 21.65 21.65 21.65 21.65 600 -0.05(-0.23%)
Dec 16, 2004 21.71 21.71 21.14 21.70 5,900 -0.09(-0.41%)
Dec 15, 2004 21.79 21.79 21.79 21.79 500 -0.14(-0.64%)
Dec 14, 2004 21.80 21.93 21.80 21.93 2,600 +0.13(+0.60%)
Dec 13, 2004 21.35 21.80 21.00 21.80 8,500 +0.25(+1.16%)
Dec 10, 2004 21.55 21.55 21.55 21.55 100 -0.11(-0.51%)
Dec 09, 2004 21.69 21.69 21.50 21.66 2,600 -0.13(-0.60%)
Dec 08, 2004 21.47 21.81 21.45 21.79 4,400 +0.49(+2.30%)
Dec 07, 2004 22.05 22.05 21.30 21.30 3,400 -0.59(-2.70%)
Dec 06, 2004 21.89 21.89 21.89 21.89 0 +0.00(+0.00%)
Dec 03, 2004 22.24 22.25 21.89 21.89 1,000 -0.30(-1.35%)
Dec 02, 2004 22.10 22.20 22.00 22.19 2,800 +0.08(+0.36%)
Dec 01, 2004 21.95 22.20 21.95 22.11 104,200 +0.16(+0.73%)
Nov 30, 2004 22.10 22.10 21.85 21.95 7,100 -0.16(-0.72%)
Nov 29, 2004 22.10 22.11 22.00 22.11 6,400 +0.14(+0.64%)
Nov 26, 2004 21.75 21.97 21.75 21.97 3,100 +0.18(+0.83%)
Nov 24, 2004 21.20 21.79 21.20 21.79 6,100 -0.02(-0.09%)
Nov 23, 2004 21.20 21.81 21.09 21.81 6,700 +0.72(+3.41%)
Nov 22, 2004 21.15 21.15 20.74 21.09 5,700 +0.09(+0.43%)
Nov 19, 2004 21.00 21.00 21.00 21.00 500 +0.00(+0.00%)
Nov 18, 2004 20.90 21.00 20.75 21.00 3,100 +0.50(+2.44%)
Nov 17, 2004 20.20 20.50 20.20 20.50 600 +0.50(+2.50%)
Nov 16, 2004 19.95 20.01 19.90 20.00 3,000 +0.30(+1.52%)
Nov 15, 2004 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Nov 12, 2004 19.68 19.70 19.68 19.70 2,000 +0.20(+1.03%)
Nov 11, 2004 19.65 19.85 19.50 19.50 10,000 -0.35(-1.76%)
Nov 10, 2004 20.00 20.63 19.70 19.85 9,700 +0.10(+0.51%)
Nov 09, 2004 20.00 20.10 19.75 19.75 14,300 -0.01(-0.05%)
Nov 08, 2004 19.61 20.60 19.61 19.76 14,700 -0.14(-0.70%)
Nov 05, 2004 20.21 20.21 19.79 19.90 6,300 -0.29(-1.44%)
Nov 04, 2004 19.98 20.40 19.85 20.19 8,200 +0.34(+1.71%)
Nov 03, 2004 20.00 20.06 19.75 19.85 5,200 -0.07(-0.35%)
Nov 02, 2004 19.64 19.92 19.64 19.92 900 -0.08(-0.40%)
Nov 01, 2004 20.05 20.05 20.00 20.00 2,000 -0.30(-1.48%)
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%)
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.