Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 14.30 14.42 14.30 14.33 3,731 +0.18(+1.31%)
Aug 29, 2002 14.14 14.14 14.14 14.14 0 +0.00(+0.00%)
Aug 28, 2002 14.30 14.30 14.14 14.14 649 -0.22(-1.50%)
Aug 27, 2002 14.93 14.93 14.36 14.36 2,433 -0.43(-2.92%)
Aug 26, 2002 14.82 14.82 14.79 14.79 324 -0.15(-1.03%)
Aug 23, 2002 14.95 14.95 14.95 14.95 1,622 -0.15(-1.02%)
Aug 22, 2002 15.10 15.10 15.10 15.10 0 +0.00(+0.00%)
Aug 21, 2002 14.95 15.10 14.88 15.10 1,298 +0.03(+0.20%)
Aug 20, 2002 15.07 15.07 15.07 15.07 162 +0.25(+1.66%)
Aug 16, 2002 14.54 14.82 14.54 14.82 3,082 +0.25(+1.69%)
Aug 15, 2002 14.17 14.58 14.17 14.58 1,622 +0.49(+3.50%)
Aug 14, 2002 13.59 13.99 13.59 14.08 2,433 +0.40(+2.93%)
Aug 13, 2002 13.68 13.77 13.68 13.68 649 +0.09(+0.68%)
Aug 12, 2002 13.87 13.87 13.59 13.59 811 -0.74(-5.16%)
Aug 07, 2002 13.96 14.33 13.96 14.33 973 +0.46(+3.33%)
Aug 06, 2002 13.59 13.87 13.59 13.87 1,298 +0.39(+2.93%)
Aug 05, 2002 13.71 13.71 13.47 13.47 2,596 -0.33(-2.41%)
Aug 02, 2002 13.80 13.80 13.80 13.80 162 -0.12(-0.88%)
Aug 01, 2002 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Jul 31, 2002 13.93 13.93 13.93 13.93 0 +0.00(+0.00%)
Jul 30, 2002 13.65 13.93 13.65 13.93 649 +0.28(+2.03%)
Jul 29, 2002 13.19 13.65 13.19 13.65 1,298 +0.55(+4.24%)
Jul 26, 2002 13.00 13.10 13.00 13.10 324 +0.09(+0.71%)
Jul 25, 2002 12.79 13.00 12.79 13.00 649 +0.31(+2.43%)
Jul 24, 2002 12.70 12.70 12.70 12.70 324 -0.12(-0.96%)
Jul 23, 2002 12.94 12.94 12.82 12.82 17,199 -0.15(-1.19%)
Jul 22, 2002 13.65 13.65 12.91 12.97 21,905 -0.81(-5.86%)
Jul 19, 2002 13.78 13.84 13.56 13.78 10,546 +0.22(+1.64%)
Jul 17, 2002 13.68 13.74 13.50 13.56 4,056 +0.18(+1.38%)
Jul 12, 2002 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
Jul 11, 2002 13.47 13.47 13.37 13.37 1,622 -0.09(-0.69%)
Jul 10, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jul 09, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jul 08, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jul 05, 2002 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Jul 04, 2002 13.56 13.56 13.47 13.47 2,433 +0.00(+0.00%)
Jul 03, 2002 13.56 13.56 13.47 13.47 2,433 -0.22(-1.58%)
Jul 02, 2002 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Jul 01, 2002 13.80 13.80 13.68 13.68 1,298 -0.18(-1.33%)
Jun 28, 2002 13.84 13.87 13.80 13.87 811 -0.03(-0.22%)
Jun 27, 2002 13.90 13.90 13.90 13.90 0 +0.00(+0.00%)
Jun 26, 2002 13.44 13.44 13.44 13.90 7,301 +0.46(+3.44%)
Jun 25, 2002 13.59 13.59 13.44 13.44 2,433 -0.51(-3.62%)
Jun 21, 2002 13.94 13.94 13.94 13.94 162 -0.08(-0.57%)
Jun 20, 2002 14.02 14.02 14.02 14.02 973 +0.25(+1.79%)
Jun 19, 2002 14.17 14.17 13.68 13.77 6,814 -0.43(-3.04%)
Jun 18, 2002 14.18 14.21 14.18 14.21 324 +0.03(+0.22%)
Jun 17, 2002 14.17 14.17 14.17 14.17 486 -0.15(-1.08%)
Jun 14, 2002 14.33 14.33 14.33 14.33 162 +0.03(+0.22%)
Jun 12, 2002 14.42 14.42 14.30 14.30 973 -0.28(-1.90%)
Jun 11, 2002 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 10, 2002 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 07, 2002 14.58 14.58 14.58 14.58 0 +0.00(+0.00%)
Jun 06, 2002 14.58 14.58 14.58 14.58 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.