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 (%)
May 31, 2002 15.90 16.49 15.90 16.18 3,082 -0.03(-0.19%)
May 28, 2002 16.21 16.21 16.21 16.21 0 +0.00(+0.00%)
May 27, 2002 16.21 16.21 16.21 16.21 162 +0.00(+0.00%)
May 24, 2002 16.21 16.21 16.21 16.21 162 +0.06(+0.34%)
May 23, 2002 16.07 16.15 16.07 16.15 48,678 +0.12(+0.77%)
May 22, 2002 16.02 16.03 16.02 16.03 1,622 -0.09(-0.54%)
May 21, 2002 16.42 16.43 16.12 16.12 7,626 -0.34(-2.06%)
May 20, 2002 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
May 17, 2002 16.39 16.45 16.39 16.45 3,731 -0.06(-0.37%)
May 16, 2002 16.52 16.52 16.52 16.52 162 -0.18(-1.11%)
May 15, 2002 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
May 14, 2002 16.70 16.70 16.70 16.70 486 +0.12(+0.74%)
May 13, 2002 16.45 16.58 16.42 16.58 2,109 +0.03(+0.19%)
May 10, 2002 16.58 16.58 16.55 16.55 1,298 -0.09(-0.56%)
May 09, 2002 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
May 08, 2002 16.76 16.76 16.64 16.64 3,731 -0.15(-0.92%)
May 07, 2002 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
May 06, 2002 16.89 16.89 16.79 16.79 811 -0.15(-0.91%)
May 03, 2002 16.33 16.95 16.33 16.95 4,867 +0.92(+5.77%)
May 02, 2002 16.02 16.02 16.02 16.02 0 +0.00(+0.00%)
May 01, 2002 16.02 16.02 16.02 16.02 324 +0.31(+1.96%)
Apr 30, 2002 15.25 15.72 15.25 15.72 2,758 +0.62(+4.08%)
Apr 29, 2002 14.95 15.10 14.95 15.10 1,622 +0.34(+2.30%)
Apr 26, 2002 14.76 14.76 14.76 14.76 162 +0.15(+1.06%)
Apr 25, 2002 14.39 14.61 14.39 14.61 973 +0.28(+1.94%)
Apr 24, 2002 14.33 14.33 14.33 14.33 0 +0.00(+0.00%)
Apr 23, 2002 14.42 14.42 14.33 14.33 129,808 -0.22(-1.48%)
Apr 22, 2002 14.79 14.79 14.54 14.54 2,758 -0.25(-1.67%)
Apr 19, 2002 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Apr 18, 2002 14.64 14.79 14.64 14.79 2,433 +0.31(+2.13%)
Apr 17, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Apr 16, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Apr 15, 2002 14.48 14.48 14.48 14.48 0 +0.00(+0.00%)
Apr 12, 2002 14.48 14.48 14.48 14.48 162,260 +0.31(+2.17%)
Apr 11, 2002 13.80 14.17 13.80 14.17 1,460 +0.46(+3.37%)
Apr 10, 2002 13.77 13.77 13.71 13.71 6,165 +0.12(+0.86%)
Apr 09, 2002 13.60 13.60 13.60 13.60 162 +0.09(+0.68%)
Apr 08, 2002 13.50 13.50 13.50 13.50 162 +0.04(+0.27%)
Apr 05, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Apr 04, 2002 13.19 13.47 13.19 13.47 6,165 +0.15(+1.16%)
Apr 03, 2002 13.31 13.31 13.31 13.31 0 +0.00(+0.00%)
Apr 02, 2002 13.34 13.34 13.25 13.31 2,596 -0.09(-0.69%)
Apr 01, 2002 13.56 13.56 13.40 13.40 6,652 -0.18(-1.36%)
Mar 29, 2002 12.02 13.71 12.02 13.59 17,199 +0.00(+0.00%)
Mar 28, 2002 12.02 13.71 12.02 13.59 17,199 +1.78(+15.08%)
Mar 27, 2002 11.46 11.81 11.46 11.81 811 +0.10(+0.84%)
Mar 26, 2002 11.71 11.71 11.71 11.71 1,622 +0.25(+2.15%)
Mar 25, 2002 11.46 11.46 11.46 11.46 1,622 +0.31(+2.76%)
Mar 22, 2002 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Mar 21, 2002 11.15 11.15 11.15 11.15 811 -0.09(-0.82%)
Mar 20, 2002 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Mar 19, 2002 11.71 11.71 11.25 11.25 3,245 -0.15(-1.35%)
Mar 18, 2002 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Mar 15, 2002 11.40 11.40 11.40 11.40 16,226 +0.00(+0.00%)
Mar 14, 2002 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Mar 13, 2002 11.40 11.40 11.35 11.40 3,082 +0.00(+0.00%)
Mar 12, 2002 10.63 11.40 10.60 11.40 9,897 +1.05(+10.12%)
Mar 11, 2002 10.35 10.35 10.35 10.35 324 +0.03(+0.30%)
Mar 08, 2002 10.32 10.32 10.32 10.32 1,622 -0.15(-1.47%)
Mar 07, 2002 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Mar 06, 2002 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Mar 05, 2002 10.48 10.48 10.48 10.48 0 +0.00(+0.00%)
Mar 04, 2002 10.48 10.48 10.48 10.48 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.