Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 13.84 13.87 13.80 13.87 811 -0.03(-0.22%)
Jun 27, 2002 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jun 26, 2002 13.44 13.44 13.44 13.90 7,301 +0.46(+3.44%)
Jun 25, 2002 13.59 13.59 13.44 13.44 2,433 -0.51(-3.62%)
Jun 21, 2002 13.94 13.94 13.94 13.94 162 -0.08(-0.57%)
Jun 20, 2002 14.02 14.02 14.02 14.02 973 +0.25(+1.79%)
Jun 19, 2002 14.17 14.17 13.68 13.77 6,814 -0.43(-3.04%)
Jun 18, 2002 14.18 14.21 14.18 14.21 324 +0.03(+0.22%)
Jun 17, 2002 14.17 14.17 14.17 14.17 486 -0.15(-1.08%)
Jun 14, 2002 14.33 14.33 14.33 14.33 162 +0.03(+0.22%)
Jun 12, 2002 14.42 14.42 14.30 14.30 973 -0.28(-1.90%)
Jun 11, 2002 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 10, 2002 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 07, 2002 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 06, 2002 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 05, 2002 14.79 14.79 14.48 14.58 1,298 -1.60(-9.90%)
May 31, 2002 15.90 16.49 15.90 16.18 3,082 -0.03(-0.19%)
May 28, 2002 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
May 27, 2002 16.21 16.21 16.21 16.21 162 +0.00(+0.00%)
May 24, 2002 16.21 16.21 16.21 16.21 162 +0.06(+0.34%)
May 23, 2002 16.07 16.15 16.07 16.15 48,678 +0.12(+0.77%)
May 22, 2002 16.02 16.03 16.02 16.03 1,622 -0.09(-0.54%)
May 21, 2002 16.42 16.43 16.12 16.12 7,626 -0.34(-2.06%)
May 20, 2002 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
May 17, 2002 16.39 16.45 16.39 16.45 3,731 -0.06(-0.37%)
May 16, 2002 16.52 16.52 16.52 16.52 162 -0.18(-1.11%)
May 15, 2002 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
May 14, 2002 16.70 16.70 16.70 16.70 486 +0.12(+0.74%)
May 13, 2002 16.45 16.58 16.42 16.58 2,109 +0.03(+0.19%)
May 10, 2002 16.58 16.58 16.55 16.55 1,298 -0.09(-0.56%)
May 09, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
May 08, 2002 16.76 16.76 16.64 16.64 3,731 -0.15(-0.92%)
May 07, 2002 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
May 06, 2002 16.89 16.89 16.79 16.79 811 -0.15(-0.91%)
May 03, 2002 16.33 16.95 16.33 16.95 4,867 +0.92(+5.77%)
May 02, 2002 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
May 01, 2002 16.02 16.02 16.02 16.02 324 +0.31(+1.96%)
Apr 30, 2002 15.25 15.72 15.25 15.72 2,758 +0.62(+4.08%)
Apr 29, 2002 14.95 15.10 14.95 15.10 1,622 +0.34(+2.30%)
Apr 26, 2002 14.76 14.76 14.76 14.76 162 +0.15(+1.06%)
Apr 25, 2002 14.39 14.61 14.39 14.61 973 +0.28(+1.94%)
Apr 24, 2002 14.33 14.33 14.33 14.33 0 +0.00(+0.00%)
Apr 23, 2002 14.42 14.42 14.33 14.33 129,808 -0.22(-1.48%)
Apr 22, 2002 14.79 14.79 14.54 14.54 2,758 -0.25(-1.67%)
Apr 19, 2002 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Apr 18, 2002 14.64 14.79 14.64 14.79 2,433 +0.31(+2.13%)
Apr 17, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Apr 16, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Apr 15, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Apr 12, 2002 14.48 14.48 14.48 14.48 162,260 +0.31(+2.17%)
Apr 11, 2002 13.80 14.17 13.80 14.17 1,460 +0.46(+3.37%)
Apr 10, 2002 13.77 13.77 13.71 13.71 6,165 +0.12(+0.86%)
Apr 09, 2002 13.60 13.60 13.60 13.60 162 +0.09(+0.68%)
Apr 08, 2002 13.50 13.50 13.50 13.50 162 +0.04(+0.27%)
Apr 05, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Apr 04, 2002 13.19 13.47 13.19 13.47 6,165 +0.15(+1.16%)
Apr 03, 2002 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Apr 02, 2002 13.34 13.34 13.25 13.31 2,596 -0.09(-0.69%)
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.