Aarons Holdings Company (NY: AAN )

10.24 -0.27 (-2.57%)
Streaming Delayed Price Updated: 11:03 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 23.75 23.75 23.40 23.50 2,400 +0.00(+0.00%)
Oct 30, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 29, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 28, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 25, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 24, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 23, 2002 22.90 23.50 22.90 23.50 3,000 +0.80(+3.52%)
Oct 22, 2002 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Oct 21, 2002 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Oct 18, 2002 22.70 22.70 22.70 22.70 300 +0.00(+0.00%)
Oct 17, 2002 22.85 23.00 22.70 22.70 1,000 +0.00(+0.00%)
Oct 16, 2002 22.45 22.70 22.45 22.70 2,000 +0.35(+1.57%)
Oct 15, 2002 22.45 22.45 22.35 22.35 3,100 -0.25(-1.11%)
Oct 14, 2002 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Oct 11, 2002 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Oct 10, 2002 22.85 22.85 22.60 22.60 400 -0.40(-1.74%)
Oct 09, 2002 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 08, 2002 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 07, 2002 23.25 23.25 23.00 23.00 700 -0.40(-1.71%)
Oct 04, 2002 23.75 23.75 23.40 23.40 1,700 -0.45(-1.89%)
Oct 03, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Oct 02, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Oct 01, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Sep 30, 2002 23.85 23.85 23.85 23.85 600 +0.00(+0.00%)
Sep 27, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Sep 26, 2002 23.85 23.85 23.85 23.85 100 +0.15(+0.63%)
Sep 25, 2002 23.70 23.70 23.70 23.70 20,000 +0.09(+0.38%)
Sep 24, 2002 23.75 23.75 23.61 23.61 400 -0.29(-1.21%)
Sep 23, 2002 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Sep 20, 2002 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Sep 19, 2002 23.60 23.90 23.60 23.90 140,000 +0.30(+1.27%)
Sep 18, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 17, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 16, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 13, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 12, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 11, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 10, 2002 23.60 23.60 23.60 23.60 100 +0.15(+0.64%)
Sep 09, 2002 23.45 23.45 23.45 23.45 100 +0.00(+0.00%)
Sep 06, 2002 23.00 23.45 23.00 23.45 1,700 +0.45(+1.96%)
Sep 05, 2002 22.80 23.00 22.80 23.00 600 +0.30(+1.32%)
Sep 04, 2002 22.20 22.70 22.20 22.70 2,200 +0.50(+2.25%)
Sep 03, 2002 23.05 23.05 22.18 22.20 3,300 -1.05(-4.52%)
Aug 30, 2002 23.20 23.40 23.20 23.25 2,300 +0.30(+1.31%)
Aug 29, 2002 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Aug 28, 2002 23.20 23.20 22.95 22.95 400 -0.35(-1.50%)
Aug 27, 2002 24.23 24.23 23.30 23.30 1,500 -0.70(-2.92%)
Aug 26, 2002 24.05 24.05 24.00 24.00 200 -0.25(-1.03%)
Aug 23, 2002 24.25 24.25 24.25 24.25 1,000 -0.25(-1.02%)
Aug 22, 2002 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 21, 2002 24.25 24.50 24.15 24.50 800 +0.05(+0.20%)
Aug 20, 2002 24.45 24.45 24.45 24.45 100 +0.40(+1.66%)
Aug 16, 2002 23.60 24.05 23.60 24.05 1,900 +0.40(+1.69%)
Aug 15, 2002 23.00 23.65 23.00 23.65 1,000 +0.80(+3.50%)
Aug 14, 2002 22.05 22.70 22.05 22.85 1,500 +0.65(+2.93%)
Aug 13, 2002 22.20 22.35 22.20 22.20 400 +0.15(+0.68%)
Aug 12, 2002 22.50 22.51 22.05 22.05 500 -1.20(-5.16%)
Aug 07, 2002 22.65 23.25 22.65 23.25 600 +0.75(+3.33%)
Aug 06, 2002 22.05 22.50 22.05 22.50 800 +0.64(+2.93%)
Aug 05, 2002 22.25 22.25 21.86 21.86 1,600 -0.54(-2.41%)
Aug 02, 2002 22.40 22.40 22.40 22.40 100 -0.20(-0.88%)
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.