Skip to main content

Aarons Holdings Company (NY: AAN )

7.435 +0.025 (+0.34%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 21.45 22.10 21.45 22.10 1,961 +0.87(+4.08%)
Apr 29, 2002 21.01 21.23 21.01 21.23 1,154 +0.48(+2.30%)
Apr 26, 2002 20.75 20.75 20.75 20.75 115 +0.22(+1.06%)
Apr 25, 2002 20.23 20.54 20.23 20.54 692 +0.39(+1.94%)
Apr 24, 2002 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Apr 23, 2002 20.28 20.28 20.15 20.15 92,321 -0.30(-1.48%)
Apr 22, 2002 20.80 20.80 20.45 20.45 1,961 -0.35(-1.67%)
Apr 19, 2002 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Apr 18, 2002 20.58 20.80 20.58 20.80 1,731 +0.43(+2.13%)
Apr 17, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Apr 16, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Apr 15, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Apr 12, 2002 20.36 20.36 20.36 20.36 115,401 +0.43(+2.17%)
Apr 11, 2002 19.41 19.93 19.41 19.93 1,038 +0.65(+3.37%)
Apr 10, 2002 19.37 19.37 19.28 19.28 4,385 +0.16(+0.86%)
Apr 09, 2002 19.12 19.12 19.12 19.12 115 +0.13(+0.68%)
Apr 08, 2002 18.99 18.99 18.99 18.99 115 +0.05(+0.27%)
Apr 05, 2002 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Apr 04, 2002 18.54 18.93 18.54 18.93 4,385 +0.22(+1.16%)
Apr 03, 2002 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 02, 2002 18.76 18.76 18.63 18.72 1,846 -0.13(-0.69%)
Apr 01, 2002 19.06 19.06 18.85 18.85 4,731 -0.26(-1.36%)
Mar 29, 2002 16.90 19.28 16.90 19.11 12,232 +0.00(+0.00%)
Mar 28, 2002 16.90 19.28 16.90 19.11 12,232 +2.50(+15.08%)
Mar 27, 2002 16.12 16.60 16.12 16.60 577 +0.14(+0.84%)
Mar 26, 2002 16.46 16.46 16.46 16.46 1,154 +0.35(+2.15%)
Mar 25, 2002 16.12 16.12 16.12 16.12 1,154 +0.43(+2.76%)
Mar 22, 2002 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
Mar 21, 2002 15.68 15.68 15.68 15.68 577 -0.13(-0.82%)
Mar 20, 2002 15.81 15.81 15.81 15.81 0 +0.00(+0.00%)
Mar 19, 2002 16.46 16.46 15.81 15.81 2,308 -0.22(-1.35%)
Mar 18, 2002 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Mar 15, 2002 16.03 16.03 16.03 16.03 11,540 +0.00(+0.00%)
Mar 14, 2002 16.03 16.03 16.03 16.03 0 +0.00(+0.00%)
Mar 13, 2002 16.03 16.03 15.95 16.03 2,192 +0.00(+0.00%)
Mar 12, 2002 14.95 16.03 14.90 16.03 7,039 +1.47(+10.12%)
Mar 11, 2002 14.56 14.56 14.56 14.56 230 +0.04(+0.30%)
Mar 08, 2002 14.51 14.51 14.51 14.51 1,154 -0.22(-1.47%)
Mar 07, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Mar 06, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Mar 05, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Mar 04, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Mar 01, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Feb 28, 2002 14.73 14.73 14.73 14.73 57,123 +0.00(+0.00%)
Feb 27, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Feb 26, 2002 14.73 14.73 14.73 14.73 0 +0.00(+0.00%)
Feb 25, 2002 14.47 14.95 14.47 14.73 88,859 +0.30(+2.10%)
Feb 22, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 21, 2002 14.43 14.43 14.43 14.43 1,154 +0.00(+0.00%)
Feb 20, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 19, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 18, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 15, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 14, 2002 14.43 14.43 14.43 14.43 0 +0.00(+0.00%)
Feb 13, 2002 14.47 14.47 14.43 14.43 807 -0.09(-0.60%)
Feb 12, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Feb 11, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Feb 08, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Feb 07, 2002 14.51 14.51 14.51 14.51 0 +0.00(+0.00%)
Feb 06, 2002 14.17 14.51 14.17 14.51 1,731 +0.67(+4.82%)
Feb 05, 2002 13.85 13.85 13.85 13.85 0 +0.00(+0.00%)
Feb 04, 2002 13.85 13.85 13.85 13.85 115 -0.02(-0.12%)
Feb 01, 2002 13.86 13.86 13.86 13.86 461 +0.00(+0.00%)
Jan 31, 2002 12.22 13.86 12.22 13.86 5,885 +1.69(+13.88%)
Jan 30, 2002 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jan 29, 2002 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jan 28, 2002 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jan 25, 2002 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jan 24, 2002 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Jan 23, 2002 12.17 12.17 12.17 12.17 1,269 +0.04(+0.36%)
Jan 22, 2002 12.13 12.13 12.13 12.13 0 +0.00(+0.00%)
Jan 21, 2002 11.91 12.13 11.91 12.13 2,654 +0.00(+0.00%)
Jan 18, 2002 11.91 12.13 11.91 12.13 2,654 +0.42(+3.63%)
Jan 17, 2002 11.71 11.71 11.71 11.71 11,540 +0.01(+0.07%)
Jan 16, 2002 10.96 12.04 10.96 11.70 7,731 +0.74(+6.72%)
Jan 15, 2002 9.142 10.96 9.142 10.96 58,624 +1.86(+20.48%)
Jan 14, 2002 13.21 13.21 9.099 9.099 62,316 -4.34(-32.30%)
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.