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 (%)
May 31, 2002 22.36 23.18 22.36 22.75 2,192 -0.04(-0.19%)
May 28, 2002 22.79 22.79 22.79 22.79 0 +0.00(+0.00%)
May 27, 2002 22.79 22.79 22.79 22.79 115 +0.00(+0.00%)
May 24, 2002 22.79 22.79 22.79 22.79 115 +0.08(+0.34%)
May 23, 2002 22.60 22.71 22.60 22.71 34,620 +0.17(+0.77%)
May 22, 2002 22.53 22.54 22.53 22.54 1,154 -0.12(-0.54%)
May 21, 2002 23.09 23.10 22.66 22.66 5,423 -0.48(-2.06%)
May 20, 2002 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
May 17, 2002 23.05 23.14 23.05 23.14 2,654 -0.09(-0.37%)
May 16, 2002 23.22 23.22 23.22 23.22 115 -0.26(-1.11%)
May 15, 2002 23.48 23.48 23.48 23.48 0 +0.00(+0.00%)
May 14, 2002 23.48 23.48 23.48 23.48 346 +0.17(+0.74%)
May 13, 2002 23.14 23.31 23.09 23.31 1,500 +0.04(+0.19%)
May 10, 2002 23.31 23.31 23.27 23.27 923 -0.13(-0.56%)
May 09, 2002 23.40 23.40 23.40 23.40 0 +0.00(+0.00%)
May 08, 2002 23.57 23.57 23.40 23.40 2,654 -0.22(-0.92%)
May 07, 2002 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
May 06, 2002 23.74 23.74 23.61 23.61 577 -0.22(-0.91%)
May 03, 2002 22.96 23.83 22.96 23.83 3,462 +1.30(+5.77%)
May 02, 2002 22.53 22.53 22.53 22.53 0 +0.00(+0.00%)
May 01, 2002 22.53 22.53 22.53 22.53 230 +0.43(+1.96%)
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%)
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.