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 (%)
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%)
Oct 01, 2002 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Sep 30, 2002 20.70 20.70 20.70 20.70 691 +0.00(+0.00%)
Sep 27, 2002 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Sep 26, 2002 20.70 20.70 20.70 20.70 115 +0.13(+0.63%)
Sep 25, 2002 20.57 20.57 20.57 20.57 23,048 +0.08(+0.38%)
Sep 24, 2002 20.61 20.61 20.49 20.49 460 -0.25(-1.21%)
Sep 23, 2002 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Sep 20, 2002 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Sep 19, 2002 20.48 20.74 20.48 20.74 161,341 +0.26(+1.27%)
Sep 18, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 17, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 16, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 13, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 12, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 11, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 10, 2002 20.48 20.48 20.48 20.48 115 +0.13(+0.64%)
Sep 09, 2002 20.35 20.35 20.35 20.35 115 +0.00(+0.00%)
Sep 06, 2002 19.96 20.35 19.96 20.35 1,959 +0.39(+1.96%)
Sep 05, 2002 19.78 19.96 19.78 19.96 691 +0.26(+1.32%)
Sep 04, 2002 19.26 19.70 19.26 19.70 2,535 +0.43(+2.25%)
Sep 03, 2002 20.00 20.00 19.25 19.26 3,803 -0.91(-4.52%)
Aug 30, 2002 20.13 20.30 20.13 20.17 2,650 +0.26(+1.31%)
Aug 29, 2002 19.91 19.91 19.91 19.91 0 +0.00(+0.00%)
Aug 28, 2002 20.13 20.13 19.91 19.91 460 -0.30(-1.50%)
Aug 27, 2002 21.02 21.02 20.22 20.22 1,728 -0.61(-2.92%)
Aug 26, 2002 20.87 20.87 20.83 20.83 230 -0.22(-1.03%)
Aug 23, 2002 21.04 21.04 21.04 21.04 1,152 -0.22(-1.02%)
Aug 22, 2002 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Aug 21, 2002 21.04 21.26 20.96 21.26 921 +0.04(+0.20%)
Aug 20, 2002 21.22 21.22 21.22 21.22 115 +0.35(+1.66%)
Aug 16, 2002 20.48 20.87 20.48 20.87 2,189 +0.35(+1.69%)
Aug 15, 2002 19.96 20.52 19.96 20.52 1,152 +0.69(+3.50%)
Aug 14, 2002 19.13 19.70 19.13 19.83 1,728 +0.56(+2.93%)
Aug 13, 2002 19.26 19.39 19.26 19.26 460 +0.13(+0.68%)
Aug 12, 2002 19.52 19.53 19.13 19.13 576 -1.04(-5.16%)
Aug 07, 2002 19.65 20.17 19.65 20.17 691 +0.65(+3.33%)
Aug 06, 2002 19.13 19.52 19.13 19.52 921 +0.56(+2.93%)
Aug 05, 2002 19.31 19.31 18.97 18.97 1,843 -0.47(-2.41%)
Aug 02, 2002 19.44 19.44 19.44 19.44 115 -0.17(-0.89%)
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.