Aarons Holdings Company (NY: AAN )

22.85 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 19.50 22.25 19.50 22.05 10,600 +0.00(+0.00%)
Mar 28, 2002 19.50 22.25 19.50 22.05 10,600 +2.89(+15.08%)
Mar 27, 2002 18.60 19.16 18.60 19.16 500 +0.16(+0.84%)
Mar 26, 2002 19.00 19.00 19.00 19.00 1,000 +0.40(+2.15%)
Mar 25, 2002 18.60 18.60 18.60 18.60 1,000 +0.50(+2.76%)
Mar 22, 2002 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Mar 21, 2002 18.10 18.10 18.10 18.10 500 -0.15(-0.82%)
Mar 20, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Mar 19, 2002 19.00 19.00 18.25 18.25 2,000 -0.25(-1.35%)
Mar 18, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Mar 15, 2002 18.50 18.50 18.50 18.50 10,000 +0.00(+0.00%)
Mar 14, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Mar 13, 2002 18.50 18.50 18.41 18.50 1,900 +0.00(+0.00%)
Mar 12, 2002 17.25 18.50 17.20 18.50 6,100 +1.70(+10.12%)
Mar 11, 2002 16.80 16.80 16.80 16.80 200 +0.05(+0.30%)
Mar 08, 2002 16.75 16.75 16.75 16.75 1,000 -0.25(-1.47%)
Mar 07, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 06, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 05, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 04, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 01, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 28, 2002 17.00 17.00 17.00 17.00 49,500 +0.00(+0.00%)
Feb 27, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 26, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 25, 2002 16.70 17.25 16.70 17.00 77,000 +0.35(+2.10%)
Feb 22, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 21, 2002 16.65 16.65 16.65 16.65 1,000 +0.00(+0.00%)
Feb 20, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 19, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 18, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 15, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 14, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 13, 2002 16.70 16.70 16.65 16.65 700 -0.10(-0.60%)
Feb 12, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 11, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 08, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 07, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 06, 2002 16.35 16.75 16.35 16.75 1,500 +0.77(+4.82%)
Feb 05, 2002 15.98 15.98 15.98 15.98 0 +0.00(+0.00%)
Feb 04, 2002 15.98 15.98 15.98 15.98 100 -0.02(-0.12%)
Feb 01, 2002 16.00 16.00 16.00 16.00 400 +0.00(+0.00%)
Jan 31, 2002 14.10 16.00 14.10 16.00 5,100 +1.95(+13.88%)
Jan 30, 2002 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jan 29, 2002 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jan 28, 2002 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jan 25, 2002 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jan 24, 2002 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jan 23, 2002 14.05 14.05 14.05 14.05 1,100 +0.05(+0.36%)
Jan 22, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 21, 2002 13.75 14.00 13.75 14.00 2,300 +0.00(+0.00%)
Jan 18, 2002 13.75 14.00 13.75 14.00 2,300 +0.49(+3.63%)
Jan 17, 2002 13.51 13.51 13.51 13.51 10,000 +0.01(+0.07%)
Jan 16, 2002 12.65 13.90 12.65 13.50 6,700 +0.85(+6.72%)
Jan 15, 2002 10.55 12.65 10.55 12.65 50,800 +2.15(+20.48%)
Jan 14, 2002 15.25 15.25 10.50 10.50 54,000 -5.01(-32.30%)
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.