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 (%)
Aug 30, 2002 20.13 20.30 20.13 20.17 2,650 +0.26(+1.31%)
Aug 29, 2002 19.91 19.91 19.91 19.91 0 +0.00(+0.00%)
Aug 28, 2002 20.13 20.13 19.91 19.91 460 -0.30(-1.50%)
Aug 27, 2002 21.02 21.02 20.22 20.22 1,728 -0.61(-2.92%)
Aug 26, 2002 20.87 20.87 20.83 20.83 230 -0.22(-1.03%)
Aug 23, 2002 21.04 21.04 21.04 21.04 1,152 -0.22(-1.02%)
Aug 22, 2002 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Aug 21, 2002 21.04 21.26 20.96 21.26 921 +0.04(+0.20%)
Aug 20, 2002 21.22 21.22 21.22 21.22 115 +0.35(+1.66%)
Aug 16, 2002 20.48 20.87 20.48 20.87 2,189 +0.35(+1.69%)
Aug 15, 2002 19.96 20.52 19.96 20.52 1,152 +0.69(+3.50%)
Aug 14, 2002 19.13 19.70 19.13 19.83 1,728 +0.56(+2.93%)
Aug 13, 2002 19.26 19.39 19.26 19.26 460 +0.13(+0.68%)
Aug 12, 2002 19.52 19.53 19.13 19.13 576 -1.04(-5.16%)
Aug 07, 2002 19.65 20.17 19.65 20.17 691 +0.65(+3.33%)
Aug 06, 2002 19.13 19.52 19.13 19.52 921 +0.56(+2.93%)
Aug 05, 2002 19.31 19.31 18.97 18.97 1,843 -0.47(-2.41%)
Aug 02, 2002 19.44 19.44 19.44 19.44 115 -0.17(-0.89%)
Aug 01, 2002 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Jul 31, 2002 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Jul 30, 2002 19.22 19.61 19.22 19.61 460 +0.39(+2.03%)
Jul 29, 2002 18.57 19.22 18.57 19.22 921 +0.78(+4.24%)
Jul 26, 2002 18.31 18.44 18.31 18.44 230 +0.13(+0.71%)
Jul 25, 2002 18.01 18.31 18.01 18.31 460 +0.43(+2.43%)
Jul 24, 2002 17.88 17.88 17.88 17.88 230 -0.17(-0.96%)
Jul 23, 2002 18.22 18.22 18.05 18.05 12,215 -0.22(-1.19%)
Jul 22, 2002 19.22 19.22 18.18 18.27 15,557 -1.14(-5.86%)
Jul 19, 2002 19.40 19.48 19.09 19.40 7,490 +0.31(+1.64%)
Jul 17, 2002 19.26 19.35 19.00 19.09 2,881 +0.26(+1.38%)
Jul 12, 2002 18.83 18.83 18.83 18.83 0 +0.00(+0.00%)
Jul 11, 2002 18.96 18.96 18.83 18.83 1,152 -0.13(-0.69%)
Jul 10, 2002 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Jul 09, 2002 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Jul 08, 2002 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Jul 05, 2002 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Jul 04, 2002 19.09 19.09 18.96 18.96 1,728 +0.00(+0.00%)
Jul 03, 2002 19.09 19.09 18.96 18.96 1,728 -0.30(-1.58%)
Jul 02, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Jul 01, 2002 19.44 19.44 19.26 19.26 921 -0.26(-1.33%)
Jun 28, 2002 19.48 19.52 19.44 19.52 576 -0.04(-0.22%)
Jun 27, 2002 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Jun 26, 2002 18.92 18.92 18.92 19.57 5,185 +0.65(+3.44%)
Jun 25, 2002 19.13 19.13 18.92 18.92 1,728 -0.71(-3.62%)
Jun 21, 2002 19.63 19.63 19.63 19.63 115 -0.11(-0.57%)
Jun 20, 2002 19.74 19.74 19.74 19.74 691 +0.35(+1.79%)
Jun 19, 2002 19.96 19.96 19.26 19.39 4,840 -0.61(-3.04%)
Jun 18, 2002 19.97 20.00 19.97 20.00 230 +0.04(+0.22%)
Jun 17, 2002 19.96 19.96 19.96 19.96 345 -0.22(-1.08%)
Jun 14, 2002 20.17 20.17 20.17 20.17 115 +0.04(+0.22%)
Jun 12, 2002 20.30 20.30 20.13 20.13 691 -0.39(-1.90%)
Jun 11, 2002 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 10, 2002 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 07, 2002 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 06, 2002 20.52 20.52 20.52 20.52 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.