Aarons Holdings Company (NY: AAN )

11.85 -0.16 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.45 18.80 18.45 18.80 1,447 +0.48(+2.61%)
Jun 29, 2004 17.85 18.32 17.85 18.32 6,270 +0.72(+4.10%)
Jun 28, 2004 17.10 17.60 17.10 17.60 4,502 +0.59(+3.47%)
Jun 25, 2004 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Jun 24, 2004 17.01 17.01 17.01 17.01 321 -0.09(-0.55%)
Jun 23, 2004 16.71 17.10 16.71 17.10 3,215 +0.49(+2.92%)
Jun 22, 2004 16.71 16.71 16.62 16.62 1,768 -0.09(-0.56%)
Jun 21, 2004 16.71 16.71 16.71 16.71 1,929 +0.23(+1.40%)
Jun 18, 2004 17.29 17.29 16.48 16.48 32,479 -1.03(-5.86%)
Jun 17, 2004 17.51 17.51 17.51 17.51 1,607 +0.09(+0.54%)
Jun 16, 2004 17.29 17.52 17.29 17.41 3,858 +0.12(+0.72%)
Jun 15, 2004 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Jun 14, 2004 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Jun 10, 2004 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Jun 09, 2004 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Jun 08, 2004 17.29 17.29 17.29 17.29 3,215 +0.03(+0.18%)
Jun 07, 2004 17.35 17.35 17.26 17.26 1,125 -0.04(-0.22%)
Jun 04, 2004 17.30 17.30 17.20 17.30 4,180 +0.00(+0.00%)
Jun 03, 2004 17.45 17.45 17.29 17.30 4,180 -0.24(-1.38%)
Jun 02, 2004 17.10 17.73 17.10 17.54 6,110 +0.52(+3.07%)
Jun 01, 2004 16.62 17.02 16.62 17.02 2,090 +0.47(+2.86%)
May 28, 2004 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
May 27, 2004 16.01 16.54 16.01 16.54 5,466 +1.00(+6.40%)
May 26, 2004 16.45 16.45 15.55 15.55 9,486 -0.81(-4.94%)
May 25, 2004 15.77 16.36 15.77 16.36 1,447 +0.68(+4.36%)
May 24, 2004 15.67 15.67 15.67 15.67 0 +0.00(+0.00%)
May 21, 2004 15.67 15.67 15.67 15.67 160 +0.09(+0.60%)
May 20, 2004 15.58 15.58 15.58 15.58 160 -0.09(-0.60%)
May 19, 2004 15.67 15.67 15.67 15.67 0 +0.00(+0.00%)
May 18, 2004 15.67 15.67 15.67 15.67 0 +0.00(+0.00%)
May 17, 2004 15.77 15.86 15.67 15.67 5,466 -0.20(-1.25%)
May 14, 2004 15.70 15.89 15.64 15.87 3,055 +0.17(+1.07%)
May 13, 2004 15.71 15.71 15.70 15.70 2,411 +0.09(+0.60%)
May 12, 2004 15.55 15.61 15.55 15.61 1,607 +0.06(+0.40%)
May 11, 2004 15.39 15.55 15.39 15.55 2,894 +0.31(+2.04%)
May 10, 2004 15.24 15.24 15.24 15.24 1,447 -0.25(-1.61%)
May 07, 2004 15.55 15.55 15.49 15.49 2,572 +0.06(+0.40%)
May 06, 2004 15.42 15.42 15.42 15.42 1,286 -0.12(-0.80%)
May 05, 2004 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
May 04, 2004 16.64 16.64 15.55 15.55 12,380 -1.09(-6.54%)
May 03, 2004 15.95 16.64 15.95 16.64 7,717 +0.78(+4.90%)
Apr 30, 2004 16.17 16.17 15.86 15.86 2,090 -0.19(-1.16%)
Apr 29, 2004 16.17 16.17 16.05 16.05 2,894 -0.12(-0.77%)
Apr 28, 2004 15.08 16.29 15.08 16.17 12,863 +1.34(+9.02%)
Apr 27, 2004 13.34 14.93 13.34 14.83 16,561 +1.62(+12.24%)
Apr 26, 2004 13.34 13.34 13.22 13.22 1,125 -0.22(-1.62%)
Apr 23, 2004 13.43 13.43 13.43 13.43 321 -0.09(-0.69%)
Apr 22, 2004 13.40 13.53 13.37 13.53 4,984 +0.22(+1.64%)
Apr 21, 2004 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Apr 20, 2004 13.22 13.31 13.22 13.31 1,768 +0.16(+1.18%)
Apr 19, 2004 13.15 13.15 13.15 13.15 643 -0.09(-0.70%)
Apr 16, 2004 13.22 13.28 13.22 13.25 1,768 +0.19(+1.43%)
Apr 15, 2004 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Apr 14, 2004 13.06 13.06 13.06 13.06 2,411 -0.09(-0.71%)
Apr 13, 2004 13.28 13.28 13.15 13.15 964 -0.22(-1.63%)
Apr 12, 2004 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Apr 08, 2004 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Apr 07, 2004 13.37 13.37 13.37 13.37 643 +0.09(+0.70%)
Apr 06, 2004 13.28 13.28 13.28 13.28 803 +0.00(+0.00%)
Apr 05, 2004 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Apr 02, 2004 13.28 13.28 13.28 13.28 1,125 +0.06(+0.47%)
Apr 01, 2004 13.62 13.74 13.06 13.22 12,220 -0.31(-2.30%)
Mar 31, 2004 13.53 13.68 13.53 13.53 2,572 +0.00(+0.00%)
Mar 30, 2004 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Mar 29, 2004 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Mar 26, 2004 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Mar 25, 2004 13.68 13.68 13.53 13.53 4,019 +0.16(+1.16%)
Mar 24, 2004 13.46 13.46 13.37 13.37 643 -0.22(-1.60%)
Mar 23, 2004 13.59 13.59 13.59 13.59 160 -0.09(-0.68%)
Mar 22, 2004 13.81 13.81 13.68 13.68 4,180 -0.25(-1.79%)
Mar 19, 2004 13.93 13.93 13.93 13.93 321 +0.00(+0.00%)
Mar 18, 2004 13.93 13.93 13.93 13.93 160 +0.09(+0.67%)
Mar 17, 2004 13.68 13.84 13.68 13.84 643 +0.31(+2.30%)
Mar 16, 2004 13.59 13.59 13.43 13.53 1,125 -0.19(-1.36%)
Mar 15, 2004 13.68 13.71 13.53 13.71 7,074 +0.03(+0.23%)
Mar 12, 2004 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Mar 11, 2004 13.56 13.74 13.50 13.68 4,662 +0.00(+0.00%)
Mar 10, 2004 13.68 13.78 13.68 13.68 2,411 -0.09(-0.68%)
Mar 09, 2004 13.68 13.78 13.68 13.78 643 +0.09(+0.68%)
Mar 08, 2004 13.74 13.74 13.68 13.68 1,768 -0.16(-1.12%)
Mar 05, 2004 13.66 13.84 13.66 13.84 2,411 +0.27(+2.02%)
Mar 04, 2004 13.34 13.56 13.34 13.56 3,215 +0.32(+2.39%)
Mar 03, 2004 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Mar 02, 2004 13.25 13.25 13.25 13.25 321 -0.12(-0.93%)
Mar 01, 2004 13.40 13.46 13.06 13.37 5,627 +0.22(+1.66%)
Feb 27, 2004 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Feb 26, 2004 13.15 13.15 13.15 13.15 321 +0.09(+0.71%)
Feb 25, 2004 13.09 13.18 13.06 13.06 6,110 +0.06(+0.48%)
Feb 24, 2004 13.07 13.09 13.00 13.00 1,286 +0.02(+0.19%)
Feb 23, 2004 13.36 13.36 12.97 12.97 4,823 -0.46(-3.43%)
Feb 20, 2004 13.38 13.54 13.38 13.43 1,607 -0.07(-0.55%)
Feb 19, 2004 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Feb 18, 2004 13.51 13.51 13.51 13.51 0 +0.00(+0.00%)
Feb 17, 2004 13.53 13.53 13.51 13.51 321 +0.07(+0.56%)
Feb 13, 2004 13.50 13.50 13.43 13.43 321 -0.16(-1.14%)
Feb 12, 2004 13.59 13.59 13.59 13.59 160 -0.09(-0.68%)
Feb 11, 2004 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Feb 10, 2004 13.45 13.68 13.45 13.68 964 +0.32(+2.42%)
Feb 09, 2004 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Feb 06, 2004 13.36 13.36 13.36 13.36 160 -0.09(-0.69%)
Feb 05, 2004 13.15 13.45 13.15 13.45 3,858 +0.39(+3.00%)
Feb 04, 2004 13.28 13.28 13.06 13.06 3,376 -0.30(-2.24%)
Feb 03, 2004 13.28 13.36 13.28 13.36 2,411 +0.08(+0.61%)
Feb 02, 2004 13.09 13.28 13.09 13.28 2,090 +0.28(+2.15%)
Jan 30, 2004 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Jan 29, 2004 12.84 13.00 12.84 13.00 1,929 +0.25(+1.95%)
Jan 28, 2004 12.91 12.91 12.75 12.75 3,055 -0.17(-1.30%)
Jan 27, 2004 12.92 12.92 12.92 12.92 1,447 -0.08(-0.62%)
Jan 26, 2004 13.00 13.00 13.00 13.00 321 +0.09(+0.72%)
Jan 23, 2004 12.91 12.91 12.91 12.91 1,286 +0.16(+1.22%)
Jan 22, 2004 12.84 12.84 12.75 12.75 643 -0.19(-1.44%)
Jan 21, 2004 12.75 12.94 12.75 12.94 1,768 +0.31(+2.46%)
Jan 20, 2004 12.63 12.63 12.63 12.63 160 +0.09(+0.74%)
Jan 16, 2004 12.53 12.53 12.53 12.53 160 +0.09(+0.75%)
Jan 15, 2004 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Jan 14, 2004 12.44 12.44 12.35 12.44 1,286 +0.16(+1.27%)
Jan 13, 2004 12.28 12.28 12.28 12.28 160 +0.09(+0.77%)
Jan 12, 2004 12.03 12.19 12.03 12.19 803 +0.25(+2.08%)
Jan 09, 2004 12.00 12.07 11.91 11.94 1,929 +0.03(+0.26%)
Jan 08, 2004 11.69 11.91 11.69 11.91 4,984 +0.40(+3.51%)
Jan 07, 2004 11.51 11.51 11.51 11.51 803 -0.16(-1.33%)
Jan 05, 2004 11.57 11.66 11.57 11.66 643 +0.15(+1.30%)
Jan 02, 2004 11.51 11.51 11.51 11.51 1,929 +0.01(+0.11%)
Dec 31, 2003 11.72 11.72 11.50 11.50 2,251 -0.22(-1.91%)
Dec 30, 2003 11.72 11.72 11.72 11.72 643 +0.00(+0.00%)
Dec 29, 2003 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 26, 2003 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 24, 2003 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 23, 2003 11.72 11.72 11.72 11.72 160 -0.03(-0.26%)
Dec 22, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Dec 19, 2003 11.63 11.75 11.63 11.75 3,858 -0.19(-1.56%)
Dec 18, 2003 11.94 11.94 11.94 11.94 160 -0.12(-1.03%)
Dec 17, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Dec 16, 2003 12.16 12.16 12.07 12.07 1,286 -0.12(-1.02%)
Dec 15, 2003 12.19 12.19 12.19 12.19 0 +0.00(+0.00%)
Dec 12, 2003 12.07 12.19 12.07 12.19 1,929 +0.22(+1.82%)
Dec 11, 2003 11.97 11.97 11.97 11.97 160 +0.09(+0.79%)
Dec 10, 2003 11.88 11.88 11.88 11.88 1,286 -0.25(-2.05%)
Dec 09, 2003 12.13 12.13 12.13 12.13 0 +0.06(+0.51%)
Dec 08, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Dec 05, 2003 12.07 12.07 12.07 12.07 321 -0.16(-1.27%)
Dec 04, 2003 12.22 12.22 12.22 12.22 321 -0.12(-1.01%)
Dec 03, 2003 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Dec 02, 2003 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Dec 01, 2003 12.46 12.46 12.35 12.35 2,251 -0.09(-0.75%)
Nov 28, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Nov 26, 2003 12.44 12.44 12.44 12.44 0 +0.31(+2.56%)
Nov 25, 2003 12.13 12.13 12.13 12.13 321 +0.12(+1.04%)
Nov 24, 2003 11.82 12.00 11.82 12.00 1,286 +0.00(+0.00%)
Nov 21, 2003 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Nov 20, 2003 12.00 12.00 12.00 12.00 160 +0.34(+2.93%)
Nov 19, 2003 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Nov 18, 2003 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Nov 17, 2003 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Nov 14, 2003 12.13 12.13 11.66 11.66 1,607 -0.62(-5.06%)
Nov 13, 2003 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Nov 12, 2003 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Nov 11, 2003 12.28 12.28 12.28 12.28 321 -0.62(-4.82%)
Nov 10, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Nov 07, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Nov 06, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Nov 05, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Nov 04, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Nov 03, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 31, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 30, 2003 12.91 12.91 12.91 12.91 0 +0.00(+0.00%)
Oct 29, 2003 12.91 12.91 12.91 12.91 803 +0.16(+1.22%)
Oct 28, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 27, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Oct 24, 2003 12.91 12.91 12.75 12.75 964 -0.31(-2.38%)
Oct 23, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Oct 22, 2003 13.06 13.06 13.06 13.06 482 -0.12(-0.94%)
Oct 21, 2003 13.18 13.18 13.18 13.18 0 +0.12(+0.95%)
Oct 20, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Oct 17, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Oct 16, 2003 13.03 13.06 13.03 13.06 1,607 +0.25(+1.94%)
Oct 15, 2003 12.72 12.81 12.69 12.81 1,447 -0.22(-1.67%)
Oct 14, 2003 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Oct 13, 2003 12.56 13.03 12.87 13.03 1,607 +0.47(+3.71%)
Oct 10, 2003 12.56 12.56 12.56 12.56 0 +0.00(+0.00%)
Oct 09, 2003 12.56 12.56 12.56 12.56 0 -0.50(-3.81%)
Oct 08, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Oct 07, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Oct 06, 2003 13.06 13.06 13.06 13.06 803 +0.16(+1.20%)
Oct 03, 2003 12.91 12.91 12.59 12.91 2,090 +0.47(+3.75%)
Oct 02, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Oct 01, 2003 12.44 12.44 12.44 12.44 321 +0.00(+0.00%)
Sep 30, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Sep 29, 2003 12.44 12.44 12.44 12.44 0 -0.31(-2.44%)
Sep 26, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 25, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 24, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 23, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 22, 2003 12.75 12.75 12.75 12.75 321 -0.31(-2.38%)
Sep 19, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Sep 18, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Sep 17, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Sep 16, 2003 13.06 13.06 13.06 13.06 0 +0.00(+0.00%)
Sep 15, 2003 13.06 13.06 13.06 13.06 160 +0.31(+2.44%)
Sep 12, 2003 12.75 12.75 12.75 12.75 803 +0.00(+0.00%)
Sep 11, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 10, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 09, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 08, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 05, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 04, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Sep 03, 2003 12.75 12.75 12.75 12.75 1,125 +0.31(+2.50%)
Sep 02, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Aug 29, 2003 12.44 12.44 12.44 12.44 0 +0.00(+0.00%)
Aug 28, 2003 12.13 12.44 12.13 12.44 803 +0.37(+3.09%)
Aug 27, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Aug 26, 2003 12.07 12.07 12.07 12.07 0 +0.00(+0.00%)
Aug 25, 2003 12.07 12.07 12.07 12.07 160 -0.24(-1.92%)
Aug 22, 2003 12.44 12.44 12.30 12.30 1,125 -0.32(-2.56%)
Aug 19, 2003 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Aug 18, 2003 12.91 12.91 12.63 12.63 4,019 -5.72(-31.19%)
Aug 14, 2003 18.04 18.35 18.04 18.35 482 +0.62(+3.51%)
Aug 13, 2003 17.73 17.73 17.73 17.73 964 +0.31(+1.79%)
Aug 12, 2003 17.10 17.41 17.10 17.41 482 +0.00(+0.00%)
Aug 11, 2003 17.10 17.41 17.10 17.41 643 +0.62(+3.70%)
Aug 08, 2003 16.79 16.79 16.79 16.79 321 +0.31(+1.89%)
Aug 07, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 06, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 05, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 04, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 01, 2003 16.48 16.48 16.48 16.48 1,125 -0.25(-1.49%)
Jul 31, 2003 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Jul 30, 2003 16.61 16.79 16.61 16.73 1,929 +0.37(+2.28%)
Jul 29, 2003 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
Jul 28, 2003 16.36 16.36 16.36 16.36 643 -0.12(-0.75%)
Jul 25, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Jul 24, 2003 16.48 16.48 16.48 16.48 160 +0.31(+1.92%)
Jul 23, 2003 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Jul 22, 2003 16.17 16.17 16.17 16.17 321 -0.31(-1.89%)
Jul 21, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Jul 18, 2003 16.48 16.48 16.48 16.48 482 +0.00(+0.00%)
Jul 17, 2003 16.48 16.48 16.48 16.48 321 -0.16(-0.93%)
Jul 16, 2003 16.64 16.64 16.64 16.64 160 +0.16(+0.94%)
Jul 15, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Jul 14, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Jul 11, 2003 16.48 16.48 16.48 16.48 321 +0.31(+1.92%)
Jul 10, 2003 16.17 16.17 16.17 16.17 0 +0.00(+0.00%)
Jul 09, 2003 16.17 16.17 16.17 16.17 321 +0.00(+0.00%)
Jul 08, 2003 16.17 16.17 16.17 16.17 321 +0.34(+2.16%)
Jul 07, 2003 15.83 15.83 15.83 15.83 0 +0.00(+0.00%)
Jul 03, 2003 15.39 15.83 15.05 15.83 4,823 +0.59(+3.88%)
Jul 02, 2003 14.93 15.24 14.93 15.24 803 +0.12(+0.82%)
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.