Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 16.02 16.02 15.72 15.72 2,109 -0.18(-1.16%)
Apr 29, 2004 16.02 16.02 15.90 15.90 2,920 -0.12(-0.77%)
Apr 28, 2004 14.95 16.15 14.95 16.02 12,980 +1.32(+9.01%)
Apr 27, 2004 13.22 14.79 13.22 14.70 16,712 +1.60(+12.24%)
Apr 26, 2004 13.22 13.22 13.10 13.10 1,135 -0.22(-1.62%)
Apr 23, 2004 13.31 13.31 13.31 13.31 324 -0.09(-0.69%)
Apr 22, 2004 13.28 13.40 13.25 13.40 5,030 +0.22(+1.64%)
Apr 21, 2004 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Apr 20, 2004 13.10 13.19 13.10 13.19 1,784 +0.15(+1.18%)
Apr 19, 2004 13.03 13.03 13.03 13.03 649 -0.09(-0.70%)
Apr 16, 2004 13.10 13.16 13.10 13.13 1,784 +0.18(+1.43%)
Apr 15, 2004 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Apr 14, 2004 12.94 12.94 12.94 12.94 2,433 -0.09(-0.71%)
Apr 13, 2004 13.16 13.16 13.03 13.03 973 -0.22(-1.63%)
Apr 12, 2004 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 08, 2004 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 07, 2004 13.25 13.25 13.25 13.25 649 +0.09(+0.70%)
Apr 06, 2004 13.16 13.16 13.16 13.16 811 +0.00(+0.00%)
Apr 05, 2004 13.16 13.16 13.16 13.16 0 +0.00(+0.00%)
Apr 02, 2004 13.16 13.16 13.16 13.16 1,135 +0.06(+0.47%)
Apr 01, 2004 13.50 13.62 12.94 13.10 12,331 -0.31(-2.30%)
Mar 31, 2004 13.40 13.56 13.40 13.40 2,596 +0.00(+0.00%)
Mar 30, 2004 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Mar 29, 2004 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Mar 26, 2004 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Mar 25, 2004 13.56 13.56 13.40 13.40 4,056 +0.15(+1.16%)
Mar 24, 2004 13.34 13.34 13.25 13.25 649 -0.22(-1.60%)
Mar 23, 2004 13.47 13.47 13.47 13.47 162 -0.09(-0.68%)
Mar 22, 2004 13.68 13.68 13.56 13.56 4,218 -0.25(-1.79%)
Mar 19, 2004 13.80 13.80 13.80 13.80 324 +0.00(+0.00%)
Mar 18, 2004 13.80 13.80 13.80 13.80 162 +0.09(+0.67%)
Mar 17, 2004 13.56 13.71 13.56 13.71 649 +0.31(+2.30%)
Mar 16, 2004 13.47 13.47 13.31 13.40 1,135 -0.18(-1.36%)
Mar 15, 2004 13.56 13.59 13.40 13.59 7,139 +0.03(+0.23%)
Mar 12, 2004 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Mar 11, 2004 13.44 13.62 13.37 13.56 4,705 +0.00(+0.00%)
Mar 10, 2004 13.56 13.65 13.56 13.56 2,433 -0.09(-0.68%)
Mar 09, 2004 13.56 13.65 13.56 13.65 649 +0.09(+0.68%)
Mar 08, 2004 13.62 13.62 13.56 13.56 1,784 -0.15(-1.12%)
Mar 05, 2004 13.53 13.71 13.53 13.71 2,433 +0.27(+2.02%)
Mar 04, 2004 13.22 13.44 13.22 13.44 3,245 +0.31(+2.39%)
Mar 03, 2004 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Mar 02, 2004 13.13 13.13 13.13 13.13 324 -0.12(-0.93%)
Mar 01, 2004 13.28 13.34 12.94 13.25 5,679 +0.22(+1.65%)
Feb 27, 2004 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Feb 26, 2004 13.03 13.03 13.03 13.03 324 +0.09(+0.71%)
Feb 25, 2004 12.97 13.07 12.94 12.94 6,165 +0.06(+0.48%)
Feb 24, 2004 12.95 12.97 12.88 12.88 1,298 +0.02(+0.19%)
Feb 23, 2004 13.24 13.24 12.86 12.86 4,867 -0.46(-3.43%)
Feb 20, 2004 13.26 13.42 13.26 13.31 1,622 -0.07(-0.55%)
Feb 19, 2004 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Feb 18, 2004 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Feb 17, 2004 13.40 13.40 13.39 13.39 324 +0.07(+0.56%)
Feb 13, 2004 13.37 13.37 13.31 13.31 324 -0.15(-1.14%)
Feb 12, 2004 13.47 13.47 13.47 13.47 162 -0.09(-0.68%)
Feb 11, 2004 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Feb 10, 2004 13.33 13.56 13.33 13.56 973 +0.32(+2.42%)
Feb 09, 2004 13.24 13.24 13.24 13.24 0 +0.00(+0.00%)
Feb 06, 2004 13.24 13.24 13.24 13.24 162 -0.09(-0.69%)
Feb 05, 2004 13.03 13.33 13.03 13.33 3,894 +0.39(+3.00%)
Feb 04, 2004 13.16 13.16 12.94 12.94 3,407 -0.30(-2.24%)
Feb 03, 2004 13.16 13.24 13.16 13.24 2,433 +0.08(+0.61%)
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.