Skip to main content

Aarons Holdings Company (NY: AAN )

15.68 +0.79 (+5.31%)
Streaming Delayed Price Updated: 1:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 16.58 16.58 16.58 16.58 0 +0.00(+0.00%)
Jul 30, 2003 16.45 16.64 16.45 16.58 1,947 +0.37(+2.28%)
Jul 29, 2003 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
Jul 28, 2003 16.21 16.21 16.21 16.21 649 -0.12(-0.75%)
Jul 25, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 24, 2003 16.33 16.33 16.33 16.33 162 +0.31(+1.92%)
Jul 23, 2003 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jul 22, 2003 16.02 16.02 16.02 16.02 324 -0.31(-1.89%)
Jul 21, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 18, 2003 16.33 16.33 16.33 16.33 486 +0.00(+0.00%)
Jul 17, 2003 16.33 16.33 16.33 16.33 324 -0.15(-0.93%)
Jul 16, 2003 16.49 16.49 16.49 16.49 162 +0.15(+0.94%)
Jul 15, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 14, 2003 16.33 16.33 16.33 16.33 0 +0.00(+0.00%)
Jul 11, 2003 16.33 16.33 16.33 16.33 324 +0.31(+1.92%)
Jul 10, 2003 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
Jul 09, 2003 16.02 16.02 16.02 16.02 324 +0.00(+0.00%)
Jul 08, 2003 16.02 16.02 16.02 16.02 324 +0.34(+2.16%)
Jul 07, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Jul 03, 2003 15.25 15.68 14.91 15.68 4,867 +0.59(+3.88%)
Jul 02, 2003 14.79 15.10 14.79 15.10 811 +0.12(+0.82%)
Jul 01, 2003 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Jun 30, 2003 14.98 14.98 14.98 14.98 324 -0.18(-1.22%)
Jun 27, 2003 15.16 15.16 15.16 15.16 324 +0.18(+1.23%)
Jun 26, 2003 14.85 14.98 14.85 14.98 486 +0.34(+2.32%)
Jun 25, 2003 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Jun 24, 2003 14.48 14.64 14.48 14.64 649 +0.46(+3.26%)
Jun 23, 2003 14.30 14.30 14.17 14.17 1,298 -0.37(-2.54%)
Jun 20, 2003 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Jun 19, 2003 14.70 14.70 14.54 14.54 486 -0.31(-2.08%)
Jun 18, 2003 14.85 14.85 14.76 14.85 1,622 +0.06(+0.42%)
Jun 17, 2003 14.95 14.95 14.79 14.79 486 -0.31(-2.04%)
Jun 16, 2003 14.98 15.10 14.98 15.10 649 +0.31(+2.08%)
Jun 13, 2003 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Jun 12, 2003 14.79 14.79 14.79 14.79 811 -0.18(-1.23%)
Jun 11, 2003 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Jun 10, 2003 14.98 14.98 14.98 14.98 0 +0.00(+0.00%)
Jun 09, 2003 15.25 15.25 14.98 14.98 973 -0.49(-3.19%)
Jun 06, 2003 15.13 15.99 15.13 15.47 5,030 +0.49(+3.29%)
Jun 05, 2003 14.64 15.16 14.64 14.98 4,705 +0.34(+2.32%)
Jun 04, 2003 14.11 14.64 14.11 14.64 6,490 +0.68(+4.86%)
Jun 03, 2003 13.74 14.17 13.74 13.96 4,867 +0.29(+2.12%)
Jun 02, 2003 13.47 13.71 13.47 13.67 3,407 +0.30(+2.21%)
May 30, 2003 13.02 13.37 13.00 13.37 26,123 +0.43(+3.33%)
May 29, 2003 12.85 12.94 12.85 12.94 7,301 +0.18(+1.45%)
May 28, 2003 12.85 12.85 12.76 12.76 3,894 +0.00(+0.00%)
May 27, 2003 12.91 12.91 12.76 12.76 1,135 -0.06(-0.48%)
May 23, 2003 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
May 22, 2003 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
May 21, 2003 12.82 12.82 12.82 12.82 811 -0.09(-0.72%)
May 20, 2003 12.99 12.99 12.91 12.91 649 -0.15(-1.18%)
May 19, 2003 13.25 13.25 13.07 13.07 2,271 -0.28(-2.08%)
May 16, 2003 13.40 13.40 13.34 13.34 649 -0.15(-1.14%)
May 15, 2003 13.50 13.50 13.50 13.50 324 -0.06(-0.45%)
May 14, 2003 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
May 13, 2003 13.56 13.56 13.56 13.56 2,433 +0.00(+0.00%)
May 12, 2003 13.28 13.68 13.28 13.56 6,328 +0.37(+2.80%)
May 09, 2003 13.19 13.19 13.19 13.19 486 +0.09(+0.71%)
May 08, 2003 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
May 07, 2003 13.10 13.10 13.10 13.10 0 +0.00(+0.00%)
May 06, 2003 13.10 13.10 13.10 13.10 162 -0.09(-0.70%)
May 05, 2003 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
May 02, 2003 13.19 13.19 13.19 13.19 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.