Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 19.87 19.87 19.87 19.87 0 +0.00(+0.00%)
Dec 30, 2002 19.87 19.87 19.87 19.87 460 -0.04(-0.22%)
Dec 27, 2002 20.09 20.09 19.91 19.91 1,152 -0.17(-0.86%)
Dec 26, 2002 19.65 20.09 19.52 20.09 5,877 +0.56(+2.89%)
Dec 24, 2002 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Dec 23, 2002 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Dec 20, 2002 19.13 19.52 19.13 19.52 5,416 +0.52(+2.74%)
Dec 19, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 18, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 17, 2002 19.00 19.00 19.00 19.00 115 +0.00(+0.00%)
Dec 16, 2002 18.70 19.00 18.70 19.00 460 +0.43(+2.34%)
Dec 13, 2002 18.53 18.57 18.53 18.57 576 +0.13(+0.71%)
Dec 12, 2002 18.35 18.44 18.35 18.44 345 +0.00(+0.00%)
Dec 11, 2002 18.44 18.44 18.44 18.44 115 +0.09(+0.47%)
Dec 10, 2002 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 09, 2002 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 06, 2002 18.35 18.35 18.35 18.35 115 -0.26(-1.40%)
Dec 05, 2002 18.66 18.66 18.53 18.61 2,074 -0.13(-0.69%)
Dec 04, 2002 18.74 18.74 18.74 18.74 115 -0.09(-0.46%)
Dec 03, 2002 18.83 18.83 18.83 18.83 0 +0.00(+0.00%)
Dec 02, 2002 18.83 18.83 18.83 18.83 115 -0.09(-0.46%)
Nov 29, 2002 18.79 18.92 18.79 18.92 345 +0.00(+0.00%)
Nov 27, 2002 18.92 18.92 18.92 18.92 0 +0.00(+0.00%)
Nov 26, 2002 18.96 18.96 18.92 18.92 460 -0.17(-0.91%)
Nov 25, 2002 19.09 19.09 19.09 19.09 1,152 +0.09(+0.46%)
Nov 22, 2002 18.96 19.00 18.96 19.00 576 +0.13(+0.69%)
Nov 21, 2002 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Nov 20, 2002 18.87 18.87 18.87 18.87 115 +0.09(+0.46%)
Nov 19, 2002 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Nov 18, 2002 18.79 18.79 18.79 18.79 115 +0.09(+0.46%)
Nov 15, 2002 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Nov 14, 2002 18.74 18.83 18.70 18.70 1,498 +0.04(+0.23%)
Nov 13, 2002 19.05 19.05 18.66 18.66 2,420 -0.30(-1.60%)
Nov 12, 2002 19.09 19.09 18.74 18.96 4,264 -0.30(-1.58%)
Nov 11, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Nov 08, 2002 19.35 19.35 19.26 19.26 806 -0.26(-1.33%)
Nov 07, 2002 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 06, 2002 19.48 19.52 19.48 19.52 1,382 +0.09(+0.45%)
Nov 05, 2002 19.44 19.44 19.44 19.44 230 -0.13(-0.67%)
Nov 04, 2002 19.96 19.96 19.57 19.57 2,420 -0.44(-2.21%)
Nov 01, 2002 20.30 20.30 20.01 20.01 691 -0.38(-1.87%)
Oct 31, 2002 20.61 20.61 20.30 20.39 2,765 +0.00(+0.00%)
Oct 30, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Oct 29, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Oct 28, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Oct 25, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Oct 24, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Oct 23, 2002 19.87 20.39 19.87 20.39 3,457 +0.69(+3.52%)
Oct 22, 2002 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Oct 21, 2002 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Oct 18, 2002 19.70 19.70 19.70 19.70 345 +0.00(+0.00%)
Oct 17, 2002 19.83 19.96 19.70 19.70 1,152 +0.00(+0.00%)
Oct 16, 2002 19.48 19.70 19.48 19.70 2,304 +0.30(+1.57%)
Oct 15, 2002 19.48 19.48 19.39 19.39 3,572 -0.22(-1.11%)
Oct 14, 2002 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Oct 11, 2002 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Oct 10, 2002 19.83 19.83 19.61 19.61 460 -0.35(-1.74%)
Oct 09, 2002 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Oct 08, 2002 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Oct 07, 2002 20.17 20.17 19.96 19.96 806 -0.35(-1.71%)
Oct 04, 2002 20.61 20.61 20.30 20.30 1,959 -0.39(-1.89%)
Oct 03, 2002 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Oct 02, 2002 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
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.