Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 12.02 12.25 12.02 12.25 1,947 +0.39(+3.27%)
Sep 29, 2004 11.77 11.86 11.56 11.86 11,682 +0.00(+0.00%)
Sep 28, 2004 11.86 11.86 11.86 11.86 0 +0.00(+0.00%)
Sep 27, 2004 11.86 11.86 11.86 11.86 811 -0.02(-0.21%)
Sep 24, 2004 11.80 11.99 11.80 11.89 4,056 +0.00(+0.00%)
Sep 23, 2004 11.88 11.89 11.88 11.89 1,135 -0.07(-0.62%)
Sep 22, 2004 11.96 11.96 11.96 11.96 162 -0.13(-1.07%)
Sep 21, 2004 12.09 12.09 12.09 12.09 0 +0.00(+0.00%)
Sep 20, 2004 12.11 12.11 12.09 12.09 2,596 -0.03(-0.25%)
Sep 17, 2004 12.12 12.12 12.12 12.12 649 +0.10(+0.87%)
Sep 16, 2004 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Sep 15, 2004 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Sep 14, 2004 11.93 12.02 11.93 12.02 1,135 +0.25(+2.09%)
Sep 13, 2004 11.71 11.94 11.65 11.77 5,841 -0.43(-3.54%)
Sep 10, 2004 12.20 12.20 12.20 12.20 973 -0.19(-1.54%)
Sep 09, 2004 12.35 12.39 12.35 12.39 2,109 -0.04(-0.35%)
Sep 08, 2004 12.44 12.44 12.44 12.44 324 +0.12(+1.00%)
Sep 07, 2004 12.31 12.31 12.31 12.31 649 +0.15(+1.27%)
Sep 03, 2004 12.05 12.16 12.05 12.16 649 +0.20(+1.70%)
Sep 02, 2004 11.65 11.96 11.65 11.96 7,788 +0.38(+3.25%)
Sep 01, 2004 11.64 11.65 11.58 11.58 2,109 -0.07(-0.58%)
Aug 31, 2004 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Aug 30, 2004 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Aug 27, 2004 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Aug 26, 2004 11.65 11.65 11.65 11.65 973 +0.12(+1.02%)
Aug 25, 2004 11.44 11.57 11.42 11.53 14,603 +0.10(+0.86%)
Aug 24, 2004 11.43 11.43 11.43 11.43 0 +0.00(+0.00%)
Aug 23, 2004 11.43 11.43 11.43 11.43 324 -0.12(-1.07%)
Aug 20, 2004 11.11 11.56 11.11 11.56 5,679 +0.46(+4.17%)
Aug 19, 2004 11.06 11.09 11.06 11.09 2,433 +0.09(+0.84%)
Aug 18, 2004 10.99 11.00 10.99 11.00 1,135 +0.09(+0.85%)
Aug 17, 2004 11.09 11.09 10.91 10.91 3,407 -5.92(-35.19%)
Aug 13, 2004 17.08 17.08 16.83 16.83 1,947 -0.24(-1.41%)
Aug 12, 2004 17.19 17.19 17.07 17.07 811 +0.03(+0.18%)
Aug 11, 2004 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Aug 10, 2004 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Aug 09, 2004 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Aug 06, 2004 17.13 17.16 16.89 17.04 3,245 -0.22(-1.25%)
Aug 05, 2004 17.31 17.31 17.26 17.26 649 -0.17(-0.99%)
Aug 04, 2004 17.34 17.43 17.24 17.43 1,298 -0.03(-0.18%)
Aug 03, 2004 17.53 17.83 17.41 17.46 7,626 -0.04(-0.25%)
Aug 02, 2004 18.33 18.33 17.38 17.50 5,354 -0.98(-5.30%)
Jul 30, 2004 17.90 18.65 17.90 18.48 3,082 +0.70(+3.92%)
Jul 29, 2004 17.78 17.88 17.78 17.79 973 +0.10(+0.59%)
Jul 28, 2004 17.99 17.99 17.68 17.68 2,433 -0.43(-2.38%)
Jul 27, 2004 17.92 18.11 17.92 18.11 1,298 +0.32(+1.80%)
Jul 26, 2004 17.69 17.80 17.58 17.79 6,977 +0.23(+1.30%)
Jul 23, 2004 18.09 18.09 17.56 17.56 2,758 -0.68(-3.72%)
Jul 22, 2004 18.62 18.62 18.24 18.24 3,731 -0.50(-2.66%)
Jul 21, 2004 19.17 19.17 18.74 18.74 1,298 -0.43(-2.22%)
Jul 20, 2004 19.18 19.18 19.17 19.17 811 -0.02(-0.10%)
Jul 19, 2004 19.26 19.26 19.18 19.19 1,298 -0.09(-0.45%)
Jul 16, 2004 19.27 19.39 19.27 19.27 811 +0.00(+0.00%)
Jul 15, 2004 19.51 19.51 19.27 19.27 3,245 +0.16(+0.84%)
Jul 14, 2004 19.11 19.11 19.11 19.11 973 -0.03(-0.16%)
Jul 13, 2004 18.99 19.14 18.99 19.14 1,460 +0.24(+1.27%)
Jul 12, 2004 18.90 18.90 18.90 18.90 162 -0.02(-0.13%)
Jul 09, 2004 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 08, 2004 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 07, 2004 19.11 19.11 18.93 18.93 3,407 +0.12(+0.66%)
Jul 06, 2004 18.51 18.80 18.51 18.80 1,784 +0.17(+0.93%)
Jul 02, 2004 18.77 18.77 18.53 18.63 1,947 -0.20(-1.05%)
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.