Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Aug 30, 2004 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Aug 27, 2004 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Aug 26, 2004 16.40 16.40 16.40 16.40 691 +0.16(+1.02%)
Aug 25, 2004 16.11 16.30 16.08 16.24 10,371 +0.14(+0.86%)
Aug 24, 2004 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Aug 23, 2004 16.10 16.10 16.10 16.10 230 -0.17(-1.07%)
Aug 20, 2004 15.64 16.27 15.64 16.27 4,033 +0.65(+4.17%)
Aug 19, 2004 15.58 15.62 15.58 15.62 1,728 +0.13(+0.84%)
Aug 18, 2004 15.48 15.49 15.48 15.49 806 +0.13(+0.85%)
Aug 17, 2004 15.62 15.62 15.36 15.36 2,420 -8.34(-35.19%)
Aug 13, 2004 24.04 24.04 23.70 23.70 1,382 -0.34(-1.41%)
Aug 12, 2004 24.21 24.21 24.04 24.04 576 +0.04(+0.18%)
Aug 11, 2004 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Aug 10, 2004 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Aug 09, 2004 23.99 23.99 23.99 23.99 0 +0.00(+0.00%)
Aug 06, 2004 24.12 24.17 23.78 23.99 2,304 -0.30(-1.25%)
Aug 05, 2004 24.37 24.37 24.30 24.30 460 -0.24(-0.99%)
Aug 04, 2004 24.41 24.54 24.28 24.54 921 -0.04(-0.18%)
Aug 03, 2004 24.68 25.10 24.51 24.58 5,416 -0.06(-0.25%)
Aug 02, 2004 25.81 25.81 24.47 24.64 3,803 -1.38(-5.30%)
Jul 30, 2004 25.20 26.26 25.20 26.02 2,189 +0.98(+3.92%)
Jul 29, 2004 25.03 25.17 25.03 25.04 691 +0.15(+0.59%)
Jul 28, 2004 25.33 25.33 24.89 24.89 1,728 -0.61(-2.38%)
Jul 27, 2004 25.22 25.50 25.22 25.50 921 +0.45(+1.80%)
Jul 26, 2004 24.90 25.06 24.76 25.05 4,955 +0.32(+1.30%)
Jul 23, 2004 25.47 25.47 24.73 24.73 1,959 -0.95(-3.72%)
Jul 22, 2004 26.21 26.21 25.68 25.68 2,650 -0.70(-2.66%)
Jul 21, 2004 26.99 26.99 26.39 26.39 921 -0.60(-2.22%)
Jul 20, 2004 27.00 27.00 26.99 26.99 576 -0.03(-0.10%)
Jul 19, 2004 27.12 27.12 27.00 27.01 921 -0.12(-0.45%)
Jul 16, 2004 27.13 27.31 27.13 27.13 576 +0.00(+0.00%)
Jul 15, 2004 27.47 27.47 27.13 27.13 2,304 +0.23(+0.84%)
Jul 14, 2004 26.91 26.91 26.91 26.91 691 -0.04(-0.16%)
Jul 13, 2004 26.74 26.95 26.73 26.95 1,037 +0.34(+1.27%)
Jul 12, 2004 26.61 26.61 26.61 26.61 115 -0.03(-0.13%)
Jul 09, 2004 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Jul 08, 2004 26.65 26.65 26.65 26.65 0 +0.00(+0.00%)
Jul 07, 2004 26.90 26.90 26.65 26.65 2,420 +0.17(+0.66%)
Jul 06, 2004 26.06 26.47 26.06 26.47 1,267 +0.24(+0.93%)
Jul 02, 2004 26.42 26.42 26.09 26.23 1,382 -0.28(-1.05%)
Jul 01, 2004 26.23 26.52 25.79 26.51 2,420 +0.28(+1.06%)
Jun 30, 2004 25.74 26.23 25.74 26.23 1,037 +0.67(+2.61%)
Jun 29, 2004 24.90 25.56 24.90 25.56 4,494 +1.01(+4.10%)
Jun 28, 2004 23.86 24.56 23.86 24.56 3,226 +0.82(+3.47%)
Jun 25, 2004 23.73 23.73 23.73 23.73 0 +0.00(+0.00%)
Jun 24, 2004 23.73 23.73 23.73 23.73 230 -0.13(-0.55%)
Jun 23, 2004 23.32 23.86 23.32 23.86 2,304 +0.68(+2.92%)
Jun 22, 2004 23.32 23.32 23.19 23.19 1,267 -0.13(-0.56%)
Jun 21, 2004 23.32 23.32 23.32 23.32 1,382 +0.32(+1.40%)
Jun 18, 2004 24.12 24.12 22.99 22.99 23,279 -1.43(-5.86%)
Jun 17, 2004 24.43 24.43 24.43 24.43 1,152 +0.13(+0.54%)
Jun 16, 2004 24.12 24.44 24.12 24.30 2,765 +0.17(+0.72%)
Jun 15, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Jun 14, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Jun 10, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Jun 09, 2004 24.12 24.12 24.12 24.12 0 +0.00(+0.00%)
Jun 08, 2004 24.12 24.12 24.12 24.12 2,304 +0.04(+0.18%)
Jun 07, 2004 24.21 24.21 24.08 24.08 806 -0.05(-0.22%)
Jun 04, 2004 24.13 24.13 24.00 24.13 2,996 +0.00(+0.00%)
Jun 03, 2004 24.34 24.34 24.12 24.13 2,996 -0.34(-1.38%)
Jun 02, 2004 23.86 24.73 23.86 24.47 4,379 +0.73(+3.07%)
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.