Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 25.74 26.23 25.74 26.23 1,037 +0.67(+2.61%)
Jun 29, 2004 24.90 25.56 24.90 25.56 4,494 +1.01(+4.10%)
Jun 28, 2004 23.86 24.56 23.86 24.56 3,226 +0.82(+3.47%)
Jun 25, 2004 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 24, 2004 23.73 23.73 23.73 23.73 230 -0.13(-0.55%)
Jun 23, 2004 23.32 23.86 23.32 23.86 2,304 +0.68(+2.92%)
Jun 22, 2004 23.32 23.32 23.19 23.19 1,267 -0.13(-0.56%)
Jun 21, 2004 23.32 23.32 23.32 23.32 1,382 +0.32(+1.40%)
Jun 18, 2004 24.12 24.12 22.99 22.99 23,279 -1.43(-5.86%)
Jun 17, 2004 24.43 24.43 24.43 24.43 1,152 +0.13(+0.54%)
Jun 16, 2004 24.12 24.44 24.12 24.30 2,765 +0.17(+0.72%)
Jun 15, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Jun 14, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Jun 10, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Jun 09, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Jun 08, 2004 24.12 24.12 24.12 24.12 2,304 +0.04(+0.18%)
Jun 07, 2004 24.21 24.21 24.08 24.08 806 -0.05(-0.22%)
Jun 04, 2004 24.13 24.13 24.00 24.13 2,996 +0.00(+0.00%)
Jun 03, 2004 24.34 24.34 24.12 24.13 2,996 -0.34(-1.38%)
Jun 02, 2004 23.86 24.73 23.86 24.47 4,379 +0.73(+3.07%)
Jun 01, 2004 23.19 23.74 23.19 23.74 1,498 +0.66(+2.86%)
May 28, 2004 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
May 27, 2004 22.34 23.08 22.34 23.08 3,918 +1.39(+6.40%)
May 26, 2004 22.95 22.95 21.69 21.69 6,799 -1.13(-4.94%)
May 25, 2004 22.00 22.82 22.00 22.82 1,037 +0.95(+4.37%)
May 24, 2004 21.87 21.87 21.87 21.87 0 +0.00(+0.00%)
May 21, 2004 21.87 21.87 21.87 21.87 115 +0.13(+0.60%)
May 20, 2004 21.74 21.74 21.74 21.74 115 -0.13(-0.60%)
May 19, 2004 21.87 21.87 21.87 21.87 0 +0.00(+0.00%)
May 18, 2004 21.87 21.87 21.87 21.87 0 +0.00(+0.00%)
May 17, 2004 22.00 22.13 21.87 21.87 3,918 -0.28(-1.25%)
May 14, 2004 21.91 22.17 21.82 22.14 2,189 +0.23(+1.07%)
May 13, 2004 21.92 21.92 21.91 21.91 1,728 +0.13(+0.60%)
May 12, 2004 21.69 21.78 21.69 21.78 1,152 +0.09(+0.40%)
May 11, 2004 21.47 21.69 21.47 21.69 2,074 +0.43(+2.04%)
May 10, 2004 21.26 21.26 21.26 21.26 1,037 -0.35(-1.61%)
May 07, 2004 21.69 21.69 21.61 21.61 1,843 +0.09(+0.40%)
May 06, 2004 21.52 21.52 21.52 21.52 921 -0.17(-0.80%)
May 05, 2004 21.69 21.69 21.69 21.69 0 +0.00(+0.00%)
May 04, 2004 23.21 23.21 21.69 21.69 8,873 -1.52(-6.54%)
May 03, 2004 22.26 23.21 22.26 23.21 5,531 +1.08(+4.90%)
Apr 30, 2004 22.56 22.56 22.13 22.13 1,498 -0.26(-1.16%)
Apr 29, 2004 22.56 22.56 22.39 22.39 2,074 -0.17(-0.77%)
Apr 28, 2004 21.04 22.73 21.04 22.56 9,219 +1.87(+9.01%)
Apr 27, 2004 18.61 20.83 18.61 20.70 11,870 +2.26(+12.24%)
Apr 26, 2004 18.61 18.61 18.44 18.44 806 -0.30(-1.62%)
Apr 23, 2004 18.74 18.74 18.74 18.74 230 -0.13(-0.69%)
Apr 22, 2004 18.70 18.87 18.66 18.87 3,572 +0.30(+1.64%)
Apr 21, 2004 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
Apr 20, 2004 18.44 18.57 18.44 18.57 1,267 +0.22(+1.18%)
Apr 19, 2004 18.35 18.35 18.35 18.35 460 -0.13(-0.70%)
Apr 16, 2004 18.44 18.53 18.44 18.48 1,267 +0.26(+1.43%)
Apr 15, 2004 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Apr 14, 2004 18.22 18.22 18.22 18.22 1,728 -0.13(-0.71%)
Apr 13, 2004 18.53 18.53 18.35 18.35 691 -0.30(-1.63%)
Apr 12, 2004 18.66 18.66 18.66 18.66 0 +0.00(+0.00%)
Apr 08, 2004 18.66 18.66 18.66 18.66 0 +0.00(+0.00%)
Apr 07, 2004 18.66 18.66 18.66 18.66 460 +0.13(+0.70%)
Apr 06, 2004 18.53 18.53 18.53 18.53 576 +0.00(+0.00%)
Apr 05, 2004 18.53 18.53 18.53 18.53 0 +0.00(+0.00%)
Apr 02, 2004 18.53 18.53 18.53 18.53 806 +0.09(+0.47%)
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.