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%)
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.