Aarons Holdings Company (NY: AAN )

11.58 -0.27 (-2.28%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 13.31 13.31 13.12 13.12 3,858 -0.25(-1.86%)
Jan 30, 2003 13.43 13.43 13.37 13.37 643 -0.12(-0.92%)
Jan 24, 2003 13.59 13.59 13.50 13.50 803 -0.16(-1.14%)
Jan 23, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 22, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 21, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 17, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 16, 2003 13.65 13.65 13.65 13.65 0 +0.00(+0.00%)
Jan 15, 2003 13.65 13.65 13.65 13.65 321 -0.06(-0.45%)
Jan 14, 2003 13.93 13.93 13.71 13.71 3,698 -0.28(-2.00%)
Jan 13, 2003 14.09 14.09 13.99 13.99 964 -0.16(-1.10%)
Jan 10, 2003 14.15 14.15 14.15 14.15 0 +0.00(+0.00%)
Jan 09, 2003 14.15 14.15 14.15 14.15 160 +0.06(+0.44%)
Jan 08, 2003 14.12 14.12 14.02 14.09 3,376 +0.06(+0.44%)
Jan 07, 2003 14.02 14.02 14.02 14.02 0 +0.00(+0.00%)
Jan 03, 2003 14.12 14.12 14.02 14.02 2,572 -0.22(-1.53%)
Jan 02, 2003 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Dec 31, 2002 14.24 14.24 14.24 14.24 0 +0.00(+0.00%)
Dec 30, 2002 14.24 14.24 14.24 14.24 643 -0.03(-0.22%)
Dec 27, 2002 14.40 14.40 14.27 14.27 1,607 -0.12(-0.86%)
Dec 26, 2002 14.09 14.40 13.99 14.40 8,200 +0.40(+2.89%)
Dec 24, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Dec 23, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Dec 20, 2002 13.71 13.99 13.71 13.99 7,557 +0.37(+2.74%)
Dec 19, 2002 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Dec 18, 2002 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Dec 17, 2002 13.62 13.62 13.62 13.62 160 +0.00(+0.00%)
Dec 16, 2002 13.40 13.62 13.40 13.62 643 +0.31(+2.34%)
Dec 13, 2002 13.28 13.31 13.28 13.31 803 +0.09(+0.71%)
Dec 12, 2002 13.15 13.22 13.15 13.22 482 +0.00(+0.00%)
Dec 11, 2002 13.22 13.22 13.22 13.22 160 +0.06(+0.47%)
Dec 10, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Dec 09, 2002 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Dec 06, 2002 13.15 13.15 13.15 13.15 160 -0.19(-1.40%)
Dec 05, 2002 13.37 13.37 13.28 13.34 2,894 -0.09(-0.69%)
Dec 04, 2002 13.43 13.43 13.43 13.43 160 -0.06(-0.46%)
Dec 03, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 02, 2002 13.50 13.50 13.50 13.50 160 -0.06(-0.46%)
Nov 29, 2002 13.46 13.56 13.46 13.56 482 +0.00(+0.00%)
Nov 27, 2002 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Nov 26, 2002 13.59 13.59 13.56 13.56 643 -0.12(-0.91%)
Nov 25, 2002 13.68 13.68 13.68 13.68 1,607 +0.06(+0.46%)
Nov 22, 2002 13.59 13.62 13.59 13.62 803 +0.09(+0.69%)
Nov 21, 2002 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Nov 20, 2002 13.53 13.53 13.53 13.53 160 +0.06(+0.46%)
Nov 19, 2002 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Nov 18, 2002 13.46 13.46 13.46 13.46 160 +0.06(+0.46%)
Nov 15, 2002 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 14, 2002 13.43 13.50 13.40 13.40 2,090 +0.03(+0.23%)
Nov 13, 2002 13.65 13.65 13.37 13.37 3,376 -0.22(-1.60%)
Nov 12, 2002 13.68 13.68 13.43 13.59 5,949 -0.22(-1.58%)
Nov 11, 2002 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Nov 08, 2002 13.87 13.87 13.81 13.81 1,125 -0.19(-1.33%)
Nov 07, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Nov 06, 2002 13.96 13.99 13.96 13.99 1,929 +0.06(+0.45%)
Nov 05, 2002 13.93 13.93 13.93 13.93 321 -0.09(-0.67%)
Nov 04, 2002 14.30 14.30 14.02 14.02 3,376 -0.32(-2.21%)
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.