Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.76 18.89 18.76 18.89 346 +0.00(+0.00%)
Nov 27, 2002 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
Nov 26, 2002 18.93 18.93 18.89 18.89 461 -0.17(-0.91%)
Nov 25, 2002 19.06 19.06 19.06 19.06 1,154 +0.09(+0.46%)
Nov 22, 2002 18.93 18.98 18.93 18.98 577 +0.13(+0.69%)
Nov 21, 2002 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Nov 20, 2002 18.85 18.85 18.85 18.85 115 +0.09(+0.46%)
Nov 19, 2002 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Nov 18, 2002 18.76 18.76 18.76 18.76 115 +0.09(+0.46%)
Nov 15, 2002 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 14, 2002 18.72 18.80 18.67 18.67 1,500 +0.04(+0.23%)
Nov 13, 2002 19.02 19.02 18.63 18.63 2,423 -0.30(-1.60%)
Nov 12, 2002 19.06 19.06 18.72 18.93 4,269 -0.30(-1.58%)
Nov 11, 2002 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Nov 08, 2002 19.32 19.32 19.24 19.24 807 -0.26(-1.33%)
Nov 07, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Nov 06, 2002 19.45 19.50 19.45 19.50 1,384 +0.09(+0.45%)
Nov 05, 2002 19.41 19.41 19.41 19.41 230 -0.13(-0.67%)
Nov 04, 2002 19.93 19.93 19.54 19.54 2,423 -0.44(-2.21%)
Nov 01, 2002 20.28 20.28 19.98 19.98 692 -0.38(-1.87%)
Oct 31, 2002 20.58 20.58 20.28 20.36 2,769 +0.00(+0.00%)
Oct 30, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 29, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 28, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 25, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 24, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 23, 2002 19.84 20.36 19.84 20.36 3,462 +0.69(+3.52%)
Oct 22, 2002 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Oct 21, 2002 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Oct 18, 2002 19.67 19.67 19.67 19.67 346 +0.00(+0.00%)
Oct 17, 2002 19.80 19.93 19.67 19.67 1,154 +0.00(+0.00%)
Oct 16, 2002 19.45 19.67 19.45 19.67 2,308 +0.30(+1.57%)
Oct 15, 2002 19.45 19.45 19.37 19.37 3,577 -0.22(-1.11%)
Oct 14, 2002 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Oct 11, 2002 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Oct 10, 2002 19.80 19.80 19.58 19.58 461 -0.35(-1.74%)
Oct 09, 2002 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Oct 08, 2002 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Oct 07, 2002 20.15 20.15 19.93 19.93 807 -0.35(-1.71%)
Oct 04, 2002 20.58 20.58 20.28 20.28 1,961 -0.39(-1.89%)
Oct 03, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Oct 02, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Oct 01, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Sep 30, 2002 20.67 20.67 20.67 20.67 692 +0.00(+0.00%)
Sep 27, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Sep 26, 2002 20.67 20.67 20.67 20.67 115 +0.13(+0.63%)
Sep 25, 2002 20.54 20.54 20.54 20.54 23,080 +0.08(+0.38%)
Sep 24, 2002 20.58 20.58 20.46 20.46 461 -0.25(-1.21%)
Sep 23, 2002 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 20, 2002 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 19, 2002 20.45 20.71 20.45 20.71 161,562 +0.26(+1.27%)
Sep 18, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 17, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 16, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 13, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 12, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 11, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 10, 2002 20.45 20.45 20.45 20.45 115 +0.13(+0.64%)
Sep 09, 2002 20.32 20.32 20.32 20.32 115 +0.00(+0.00%)
Sep 06, 2002 19.93 20.32 19.93 20.32 1,961 +0.39(+1.96%)
Sep 05, 2002 19.76 19.93 19.76 19.93 692 +0.26(+1.32%)
Sep 04, 2002 19.24 19.67 19.24 19.67 2,538 +0.43(+2.25%)
Sep 03, 2002 19.97 19.97 19.22 19.24 3,808 -0.91(-4.52%)
Aug 30, 2002 20.10 20.28 20.10 20.15 2,654 +0.26(+1.31%)
Aug 29, 2002 19.89 19.89 19.89 19.89 0 +0.00(+0.00%)
Aug 28, 2002 20.10 20.10 19.89 19.89 461 -0.30(-1.50%)
Aug 27, 2002 21.00 21.00 20.19 20.19 1,731 -0.61(-2.92%)
Aug 26, 2002 20.84 20.84 20.80 20.80 230 -0.22(-1.03%)
Aug 23, 2002 21.01 21.01 21.01 21.01 1,154 -0.22(-1.02%)
Aug 22, 2002 21.23 21.23 21.23 21.23 0 +0.00(+0.00%)
Aug 21, 2002 21.01 21.23 20.93 21.23 923 +0.04(+0.20%)
Aug 20, 2002 21.19 21.19 21.19 21.19 115 +0.35(+1.66%)
Aug 16, 2002 20.45 20.84 20.45 20.84 2,192 +0.35(+1.69%)
Aug 15, 2002 19.93 20.49 19.93 20.49 1,154 +0.69(+3.50%)
Aug 14, 2002 19.11 19.67 19.11 19.80 1,731 +0.56(+2.93%)
Aug 13, 2002 19.24 19.37 19.24 19.24 461 +0.13(+0.68%)
Aug 12, 2002 19.50 19.51 19.11 19.11 577 -1.04(-5.16%)
Aug 07, 2002 19.63 20.15 19.63 20.15 692 +0.65(+3.33%)
Aug 06, 2002 19.11 19.50 19.11 19.50 923 +0.55(+2.93%)
Aug 05, 2002 19.28 19.28 18.94 18.94 1,846 -0.47(-2.41%)
Aug 02, 2002 19.41 19.41 19.41 19.41 115 -0.17(-0.89%)
Aug 01, 2002 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Jul 31, 2002 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Jul 30, 2002 19.19 19.58 19.19 19.58 461 +0.39(+2.03%)
Jul 29, 2002 18.54 19.19 18.54 19.19 923 +0.78(+4.24%)
Jul 26, 2002 18.28 18.41 18.28 18.41 230 +0.13(+0.71%)
Jul 25, 2002 17.98 18.28 17.98 18.28 461 +0.43(+2.43%)
Jul 24, 2002 17.85 17.85 17.85 17.85 230 -0.17(-0.96%)
Jul 23, 2002 18.20 18.20 18.02 18.02 12,232 -0.22(-1.19%)
Jul 22, 2002 19.19 19.19 18.15 18.24 15,579 -1.14(-5.86%)
Jul 19, 2002 19.38 19.45 19.06 19.38 7,501 +0.31(+1.64%)
Jul 17, 2002 19.24 19.32 18.98 19.06 2,885 +0.26(+1.38%)
Jul 12, 2002 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Jul 11, 2002 18.93 18.93 18.80 18.80 1,154 -0.13(-0.69%)
Jul 10, 2002 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 09, 2002 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 08, 2002 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 05, 2002 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 04, 2002 19.06 19.06 18.93 18.93 1,731 +0.00(+0.00%)
Jul 03, 2002 19.06 19.06 18.93 18.93 1,731 -0.30(-1.58%)
Jul 02, 2002 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Jul 01, 2002 19.41 19.41 19.24 19.24 923 -0.26(-1.33%)
Jun 28, 2002 19.45 19.50 19.41 19.50 577 -0.04(-0.22%)
Jun 27, 2002 19.54 19.54 19.54 19.54 0 +0.00(+0.00%)
Jun 26, 2002 18.89 18.89 18.89 19.54 5,193 +0.65(+3.44%)
Jun 25, 2002 19.11 19.11 18.89 18.89 1,731 -0.71(-3.63%)
Jun 21, 2002 19.60 19.60 19.60 19.60 115 -0.11(-0.57%)
Jun 20, 2002 19.71 19.71 19.71 19.71 692 +0.35(+1.79%)
Jun 19, 2002 19.93 19.93 19.24 19.37 4,846 -0.61(-3.04%)
Jun 18, 2002 19.94 19.97 19.94 19.97 230 +0.04(+0.22%)
Jun 17, 2002 19.93 19.93 19.93 19.93 346 -0.22(-1.08%)
Jun 14, 2002 20.15 20.15 20.15 20.15 115 +0.04(+0.22%)
Jun 12, 2002 20.28 20.28 20.10 20.10 692 -0.39(-1.90%)
Jun 11, 2002 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Jun 10, 2002 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Jun 07, 2002 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Jun 06, 2002 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Jun 05, 2002 20.80 20.80 20.36 20.49 923 -2.25(-9.90%)
May 31, 2002 22.36 23.18 22.36 22.75 2,192 -0.04(-0.19%)
May 28, 2002 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
May 27, 2002 22.79 22.79 22.79 22.79 115 +0.00(+0.00%)
May 24, 2002 22.79 22.79 22.79 22.79 115 +0.08(+0.34%)
May 23, 2002 22.60 22.71 22.60 22.71 34,620 +0.17(+0.77%)
May 22, 2002 22.53 22.54 22.53 22.54 1,154 -0.12(-0.54%)
May 21, 2002 23.09 23.10 22.66 22.66 5,423 -0.48(-2.06%)
May 20, 2002 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
May 17, 2002 23.05 23.14 23.05 23.14 2,654 -0.09(-0.37%)
May 16, 2002 23.22 23.22 23.22 23.22 115 -0.26(-1.11%)
May 15, 2002 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
May 14, 2002 23.48 23.48 23.48 23.48 346 +0.17(+0.74%)
May 13, 2002 23.14 23.31 23.09 23.31 1,500 +0.04(+0.19%)
May 10, 2002 23.31 23.31 23.27 23.27 923 -0.13(-0.56%)
May 09, 2002 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
May 08, 2002 23.57 23.57 23.40 23.40 2,654 -0.22(-0.92%)
May 07, 2002 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
May 06, 2002 23.74 23.74 23.61 23.61 577 -0.22(-0.91%)
May 03, 2002 22.96 23.83 22.96 23.83 3,462 +1.30(+5.77%)
May 02, 2002 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
May 01, 2002 22.53 22.53 22.53 22.53 230 +0.43(+1.96%)
Apr 30, 2002 21.45 22.10 21.45 22.10 1,961 +0.87(+4.08%)
Apr 29, 2002 21.01 21.23 21.01 21.23 1,154 +0.48(+2.30%)
Apr 26, 2002 20.75 20.75 20.75 20.75 115 +0.22(+1.06%)
Apr 25, 2002 20.23 20.54 20.23 20.54 692 +0.39(+1.94%)
Apr 24, 2002 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Apr 23, 2002 20.28 20.28 20.15 20.15 92,321 -0.30(-1.48%)
Apr 22, 2002 20.80 20.80 20.45 20.45 1,961 -0.35(-1.67%)
Apr 19, 2002 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Apr 18, 2002 20.58 20.80 20.58 20.80 1,731 +0.43(+2.13%)
Apr 17, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Apr 16, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Apr 15, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Apr 12, 2002 20.36 20.36 20.36 20.36 115,401 +0.43(+2.17%)
Apr 11, 2002 19.41 19.93 19.41 19.93 1,038 +0.65(+3.37%)
Apr 10, 2002 19.37 19.37 19.28 19.28 4,385 +0.16(+0.86%)
Apr 09, 2002 19.12 19.12 19.12 19.12 115 +0.13(+0.68%)
Apr 08, 2002 18.99 18.99 18.99 18.99 115 +0.05(+0.27%)
Apr 05, 2002 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Apr 04, 2002 18.54 18.93 18.54 18.93 4,385 +0.22(+1.16%)
Apr 03, 2002 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 02, 2002 18.76 18.76 18.63 18.72 1,846 -0.13(-0.69%)
Apr 01, 2002 19.06 19.06 18.85 18.85 4,731 -0.26(-1.36%)
Mar 29, 2002 16.90 19.28 16.90 19.11 12,232 +0.00(+0.00%)
Mar 28, 2002 16.90 19.28 16.90 19.11 12,232 +2.50(+15.08%)
Mar 27, 2002 16.12 16.60 16.12 16.60 577 +0.14(+0.84%)
Mar 26, 2002 16.46 16.46 16.46 16.46 1,154 +0.35(+2.15%)
Mar 25, 2002 16.12 16.12 16.12 16.12 1,154 +0.43(+2.76%)
Mar 22, 2002 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Mar 21, 2002 15.68 15.68 15.68 15.68 577 -0.13(-0.82%)
Mar 20, 2002 15.81 15.81 15.81 15.81 0 +0.00(+0.00%)
Mar 19, 2002 16.46 16.46 15.81 15.81 2,308 -0.22(-1.35%)
Mar 18, 2002 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Mar 15, 2002 16.03 16.03 16.03 16.03 11,540 +0.00(+0.00%)
Mar 14, 2002 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Mar 13, 2002 16.03 16.03 15.95 16.03 2,192 +0.00(+0.00%)
Mar 12, 2002 14.95 16.03 14.90 16.03 7,039 +1.47(+10.12%)
Mar 11, 2002 14.56 14.56 14.56 14.56 230 +0.04(+0.30%)
Mar 08, 2002 14.51 14.51 14.51 14.51 1,154 -0.22(-1.47%)
Mar 07, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Mar 06, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Mar 05, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Mar 04, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Mar 01, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Feb 28, 2002 14.73 14.73 14.73 14.73 57,123 +0.00(+0.00%)
Feb 27, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Feb 26, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Feb 25, 2002 14.47 14.95 14.47 14.73 88,859 +0.30(+2.10%)
Feb 22, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 21, 2002 14.43 14.43 14.43 14.43 1,154 +0.00(+0.00%)
Feb 20, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 19, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 18, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 15, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 14, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 13, 2002 14.47 14.47 14.43 14.43 807 -0.09(-0.60%)
Feb 12, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Feb 11, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Feb 08, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Feb 07, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Feb 06, 2002 14.17 14.51 14.17 14.51 1,731 +0.67(+4.82%)
Feb 05, 2002 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 04, 2002 13.85 13.85 13.85 13.85 115 -0.02(-0.12%)
Feb 01, 2002 13.86 13.86 13.86 13.86 461 +0.00(+0.00%)
Jan 31, 2002 12.22 13.86 12.22 13.86 5,885 +1.69(+13.88%)
Jan 30, 2002 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jan 29, 2002 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jan 28, 2002 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jan 25, 2002 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jan 24, 2002 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jan 23, 2002 12.17 12.17 12.17 12.17 1,269 +0.04(+0.36%)
Jan 22, 2002 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Jan 21, 2002 11.91 12.13 11.91 12.13 2,654 +0.00(+0.00%)
Jan 18, 2002 11.91 12.13 11.91 12.13 2,654 +0.42(+3.63%)
Jan 17, 2002 11.71 11.71 11.71 11.71 11,540 +0.01(+0.07%)
Jan 16, 2002 10.96 12.04 10.96 11.70 7,731 +0.74(+6.72%)
Jan 15, 2002 9.142 10.96 9.142 10.96 58,624 +1.86(+20.48%)
Jan 14, 2002 13.21 13.21 9.099 9.099 62,316 -4.34(-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.