Aarons Holdings Company (NY: AAN )

12.19 +0.34 (+2.87%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 13.46 13.56 13.46 13.56 482 +0.00(+0.00%)
Nov 27, 2002 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Nov 26, 2002 13.59 13.59 13.56 13.56 643 -0.12(-0.91%)
Nov 25, 2002 13.68 13.68 13.68 13.68 1,607 +0.06(+0.46%)
Nov 22, 2002 13.59 13.62 13.59 13.62 803 +0.09(+0.69%)
Nov 21, 2002 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Nov 20, 2002 13.53 13.53 13.53 13.53 160 +0.06(+0.46%)
Nov 19, 2002 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Nov 18, 2002 13.46 13.46 13.46 13.46 160 +0.06(+0.46%)
Nov 15, 2002 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 14, 2002 13.43 13.50 13.40 13.40 2,090 +0.03(+0.23%)
Nov 13, 2002 13.65 13.65 13.37 13.37 3,376 -0.22(-1.60%)
Nov 12, 2002 13.68 13.68 13.43 13.59 5,949 -0.22(-1.58%)
Nov 11, 2002 13.81 13.81 13.81 13.81 0 +0.00(+0.00%)
Nov 08, 2002 13.87 13.87 13.81 13.81 1,125 -0.19(-1.33%)
Nov 07, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Nov 06, 2002 13.96 13.99 13.96 13.99 1,929 +0.06(+0.45%)
Nov 05, 2002 13.93 13.93 13.93 13.93 321 -0.09(-0.67%)
Nov 04, 2002 14.30 14.30 14.02 14.02 3,376 -0.32(-2.21%)
Nov 01, 2002 14.55 14.55 14.34 14.34 964 -0.27(-1.87%)
Oct 31, 2002 14.77 14.77 14.55 14.62 3,858 +0.00(+0.00%)
Oct 30, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 29, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 28, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 25, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 24, 2002 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Oct 23, 2002 14.24 14.62 14.24 14.62 4,823 +0.50(+3.52%)
Oct 22, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Oct 21, 2002 14.12 14.12 14.12 14.12 0 +0.00(+0.00%)
Oct 18, 2002 14.12 14.12 14.12 14.12 482 +0.00(+0.00%)
Oct 17, 2002 14.21 14.30 14.12 14.12 1,607 +0.00(+0.00%)
Oct 16, 2002 13.96 14.12 13.96 14.12 3,215 +0.22(+1.57%)
Oct 15, 2002 13.96 13.96 13.90 13.90 4,984 -0.16(-1.11%)
Oct 14, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Oct 11, 2002 14.06 14.06 14.06 14.06 0 +0.00(+0.00%)
Oct 10, 2002 14.21 14.21 14.06 14.06 643 -0.25(-1.74%)
Oct 09, 2002 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 08, 2002 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 07, 2002 14.46 14.46 14.30 14.30 1,125 -0.25(-1.71%)
Oct 04, 2002 14.77 14.77 14.55 14.55 2,733 -0.28(-1.89%)
Oct 03, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Oct 02, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Oct 01, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Sep 30, 2002 14.83 14.83 14.83 14.83 964 +0.00(+0.00%)
Sep 27, 2002 14.83 14.83 14.83 14.83 0 +0.00(+0.00%)
Sep 26, 2002 14.83 14.83 14.83 14.83 160 +0.09(+0.63%)
Sep 25, 2002 14.74 14.74 14.74 14.74 32,157 +0.06(+0.38%)
Sep 24, 2002 14.77 14.77 14.68 14.68 643 -0.18(-1.21%)
Sep 23, 2002 14.86 14.86 14.86 14.86 0 +0.00(+0.00%)
Sep 20, 2002 14.86 14.86 14.86 14.86 0 +0.00(+0.00%)
Sep 19, 2002 14.68 14.86 14.68 14.86 225,105 +0.19(+1.27%)
Sep 18, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 17, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 16, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 13, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 12, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 11, 2002 14.68 14.68 14.68 14.68 0 +0.00(+0.00%)
Sep 10, 2002 14.68 14.68 14.68 14.68 160 +0.09(+0.64%)
Sep 09, 2002 14.58 14.58 14.58 14.58 160 +0.00(+0.00%)
Sep 06, 2002 14.30 14.58 14.30 14.58 2,733 +0.28(+1.96%)
Sep 05, 2002 14.18 14.30 14.18 14.30 964 +0.19(+1.32%)
Sep 04, 2002 13.81 14.12 13.81 14.12 3,537 +0.31(+2.25%)
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.