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 (%)
Dec 31, 2002 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Dec 30, 2002 19.84 19.84 19.84 19.84 461 -0.04(-0.22%)
Dec 27, 2002 20.06 20.06 19.89 19.89 1,154 -0.17(-0.86%)
Dec 26, 2002 19.63 20.06 19.50 20.06 5,885 +0.56(+2.89%)
Dec 24, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 23, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Dec 20, 2002 19.11 19.50 19.11 19.50 5,423 +0.52(+2.74%)
Dec 19, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Dec 18, 2002 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Dec 17, 2002 18.98 18.98 18.98 18.98 115 +0.00(+0.00%)
Dec 16, 2002 18.67 18.98 18.67 18.98 461 +0.43(+2.34%)
Dec 13, 2002 18.50 18.54 18.50 18.54 577 +0.13(+0.71%)
Dec 12, 2002 18.33 18.41 18.33 18.41 346 +0.00(+0.00%)
Dec 11, 2002 18.41 18.41 18.41 18.41 115 +0.09(+0.47%)
Dec 10, 2002 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Dec 09, 2002 18.33 18.33 18.33 18.33 0 +0.00(+0.00%)
Dec 06, 2002 18.33 18.33 18.33 18.33 115 -0.26(-1.40%)
Dec 05, 2002 18.63 18.63 18.50 18.59 2,077 -0.13(-0.69%)
Dec 04, 2002 18.72 18.72 18.72 18.72 115 -0.09(-0.46%)
Dec 03, 2002 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Dec 02, 2002 18.80 18.80 18.80 18.80 115 -0.09(-0.46%)
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%)
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.