Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
May 27, 2004 22.31 23.05 22.31 23.05 3,923 +1.39(+6.40%)
May 26, 2004 22.92 22.92 21.66 21.66 6,808 -1.13(-4.94%)
May 25, 2004 21.97 22.79 21.97 22.79 1,038 +0.95(+4.36%)
May 24, 2004 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
May 21, 2004 21.84 21.84 21.84 21.84 115 +0.13(+0.60%)
May 20, 2004 21.71 21.71 21.71 21.71 115 -0.13(-0.60%)
May 19, 2004 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
May 18, 2004 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
May 17, 2004 21.97 22.10 21.84 21.84 3,923 -0.28(-1.25%)
May 14, 2004 21.88 22.14 21.79 22.11 2,192 +0.23(+1.07%)
May 13, 2004 21.89 21.89 21.88 21.88 1,731 +0.13(+0.60%)
May 12, 2004 21.66 21.75 21.66 21.75 1,154 +0.09(+0.40%)
May 11, 2004 21.44 21.66 21.44 21.66 2,077 +0.43(+2.04%)
May 10, 2004 21.23 21.23 21.23 21.23 1,038 -0.35(-1.61%)
May 07, 2004 21.66 21.66 21.58 21.58 1,846 +0.09(+0.40%)
May 06, 2004 21.49 21.49 21.49 21.49 923 -0.17(-0.80%)
May 05, 2004 21.66 21.66 21.66 21.66 0 +0.00(+0.00%)
May 04, 2004 23.18 23.18 21.66 21.66 8,885 -1.52(-6.54%)
May 03, 2004 22.23 23.18 22.23 23.18 5,539 +1.08(+4.90%)
Apr 30, 2004 22.53 22.53 22.10 22.10 1,500 -0.26(-1.16%)
Apr 29, 2004 22.53 22.53 22.36 22.36 2,077 -0.17(-0.77%)
Apr 28, 2004 21.01 22.70 21.01 22.53 9,232 +1.86(+9.01%)
Apr 27, 2004 18.59 20.80 18.59 20.67 11,886 +2.25(+12.24%)
Apr 26, 2004 18.59 18.59 18.41 18.41 807 -0.30(-1.62%)
Apr 23, 2004 18.72 18.72 18.72 18.72 230 -0.13(-0.69%)
Apr 22, 2004 18.67 18.85 18.63 18.85 3,577 +0.30(+1.64%)
Apr 21, 2004 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Apr 20, 2004 18.41 18.54 18.41 18.54 1,269 +0.22(+1.18%)
Apr 19, 2004 18.33 18.33 18.33 18.33 461 -0.13(-0.70%)
Apr 16, 2004 18.41 18.50 18.41 18.46 1,269 +0.26(+1.43%)
Apr 15, 2004 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Apr 14, 2004 18.20 18.20 18.20 18.20 1,731 -0.13(-0.71%)
Apr 13, 2004 18.50 18.50 18.33 18.33 692 -0.30(-1.63%)
Apr 12, 2004 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Apr 08, 2004 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Apr 07, 2004 18.63 18.63 18.63 18.63 461 +0.13(+0.70%)
Apr 06, 2004 18.50 18.50 18.50 18.50 577 +0.00(+0.00%)
Apr 05, 2004 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 02, 2004 18.50 18.50 18.50 18.50 807 +0.09(+0.47%)
Apr 01, 2004 18.98 19.15 18.20 18.41 8,770 -0.43(-2.30%)
Mar 31, 2004 18.85 19.06 18.85 18.85 1,846 +0.00(+0.00%)
Mar 30, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 29, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 26, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Mar 25, 2004 19.06 19.06 18.85 18.85 2,885 +0.22(+1.16%)
Mar 24, 2004 18.76 18.76 18.63 18.63 461 -0.30(-1.60%)
Mar 23, 2004 18.93 18.93 18.93 18.93 115 -0.13(-0.68%)
Mar 22, 2004 19.24 19.24 19.06 19.06 3,000 -0.35(-1.79%)
Mar 19, 2004 19.41 19.41 19.41 19.41 230 +0.00(+0.00%)
Mar 18, 2004 19.41 19.41 19.41 19.41 115 +0.13(+0.67%)
Mar 17, 2004 19.06 19.28 19.06 19.28 461 +0.43(+2.30%)
Mar 16, 2004 18.93 18.93 18.72 18.85 807 -0.26(-1.36%)
Mar 15, 2004 19.06 19.11 18.85 19.11 5,077 +0.04(+0.23%)
Mar 12, 2004 19.06 19.06 19.06 19.06 0 +0.00(+0.00%)
Mar 11, 2004 18.89 19.15 18.80 19.06 3,346 +0.00(+0.00%)
Mar 10, 2004 19.06 19.19 19.06 19.06 1,731 -0.13(-0.68%)
Mar 09, 2004 19.06 19.19 19.06 19.19 461 +0.13(+0.68%)
Mar 08, 2004 19.15 19.15 19.06 19.06 1,269 -0.22(-1.12%)
Mar 05, 2004 19.03 19.28 19.03 19.28 1,731 +0.38(+2.02%)
Mar 04, 2004 18.59 18.90 18.59 18.90 2,308 +0.44(+2.39%)
Mar 03, 2004 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Mar 02, 2004 18.46 18.46 18.46 18.46 230 -0.17(-0.93%)
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.