Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 14.11 14.11 14.11 14.11 0 +0.00(+0.00%)
Dec 30, 2002 14.11 14.11 14.11 14.11 649 -0.03(-0.22%)
Dec 27, 2002 14.27 14.27 14.14 14.14 1,622 -0.12(-0.86%)
Dec 26, 2002 13.96 14.27 13.87 14.27 8,275 +0.40(+2.89%)
Dec 24, 2002 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Dec 23, 2002 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Dec 20, 2002 13.59 13.87 13.59 13.87 7,626 +0.37(+2.74%)
Dec 19, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 18, 2002 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Dec 17, 2002 13.50 13.50 13.50 13.50 162 +0.00(+0.00%)
Dec 16, 2002 13.28 13.50 13.28 13.50 649 +0.31(+2.34%)
Dec 13, 2002 13.16 13.19 13.16 13.19 811 +0.09(+0.71%)
Dec 12, 2002 13.03 13.10 13.03 13.10 486 +0.00(+0.00%)
Dec 11, 2002 13.10 13.10 13.10 13.10 162 +0.06(+0.47%)
Dec 10, 2002 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Dec 09, 2002 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Dec 06, 2002 13.03 13.03 13.03 13.03 162 -0.18(-1.40%)
Dec 05, 2002 13.25 13.25 13.16 13.22 2,920 -0.09(-0.69%)
Dec 04, 2002 13.31 13.31 13.31 13.31 162 -0.06(-0.46%)
Dec 03, 2002 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Dec 02, 2002 13.37 13.37 13.37 13.37 162 -0.06(-0.46%)
Nov 29, 2002 13.34 13.44 13.34 13.44 486 +0.00(+0.00%)
Nov 27, 2002 13.44 13.44 13.44 13.44 0 +0.00(+0.00%)
Nov 26, 2002 13.47 13.47 13.44 13.44 649 -0.12(-0.91%)
Nov 25, 2002 13.56 13.56 13.56 13.56 1,622 +0.06(+0.46%)
Nov 22, 2002 13.47 13.50 13.47 13.50 811 +0.09(+0.69%)
Nov 21, 2002 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 20, 2002 13.40 13.40 13.40 13.40 162 +0.06(+0.46%)
Nov 19, 2002 13.34 13.34 13.34 13.34 0 +0.00(+0.00%)
Nov 18, 2002 13.34 13.34 13.34 13.34 162 +0.06(+0.46%)
Nov 15, 2002 13.28 13.28 13.28 13.28 0 +0.00(+0.00%)
Nov 14, 2002 13.31 13.37 13.28 13.28 2,109 +0.03(+0.23%)
Nov 13, 2002 13.53 13.53 13.25 13.25 3,407 -0.22(-1.60%)
Nov 12, 2002 13.56 13.56 13.31 13.47 6,003 -0.22(-1.58%)
Nov 11, 2002 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Nov 08, 2002 13.74 13.74 13.68 13.68 1,135 -0.18(-1.33%)
Nov 07, 2002 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Nov 06, 2002 13.84 13.87 13.84 13.87 1,947 +0.06(+0.45%)
Nov 05, 2002 13.80 13.80 13.80 13.80 324 -0.09(-0.66%)
Nov 04, 2002 14.17 14.17 13.90 13.90 3,407 -0.31(-2.21%)
Nov 01, 2002 14.42 14.42 14.21 14.21 973 -0.27(-1.87%)
Oct 31, 2002 14.64 14.64 14.42 14.48 3,894 +0.00(+0.00%)
Oct 30, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Oct 29, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Oct 28, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Oct 25, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Oct 24, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Oct 23, 2002 14.11 14.48 14.11 14.48 4,867 +0.49(+3.52%)
Oct 22, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 21, 2002 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Oct 18, 2002 13.99 13.99 13.99 13.99 486 +0.00(+0.00%)
Oct 17, 2002 14.08 14.17 13.99 13.99 1,622 +0.00(+0.00%)
Oct 16, 2002 13.84 13.99 13.84 13.99 3,245 +0.22(+1.57%)
Oct 15, 2002 13.84 13.84 13.77 13.77 5,030 -0.15(-1.11%)
Oct 14, 2002 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Oct 11, 2002 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Oct 10, 2002 14.08 14.08 13.93 13.93 649 -0.25(-1.74%)
Oct 09, 2002 14.17 14.17 14.17 14.17 0 +0.00(+0.00%)
Oct 08, 2002 14.17 14.17 14.17 14.17 0 +0.00(+0.00%)
Oct 07, 2002 14.33 14.33 14.17 14.17 1,135 -0.25(-1.71%)
Oct 04, 2002 14.64 14.64 14.42 14.42 2,758 -0.28(-1.89%)
Oct 03, 2002 14.70 14.70 14.70 14.70 0 +0.00(+0.00%)
Oct 02, 2002 14.70 14.70 14.70 14.70 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.