Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.62 16.62 16.30 16.30 1,588 -0.32(-1.91%)
Dec 30, 2003 16.62 16.62 16.62 16.62 453 +0.00(+0.00%)
Dec 29, 2003 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Dec 26, 2003 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Dec 24, 2003 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Dec 23, 2003 16.62 16.62 16.62 16.62 113 -0.04(-0.26%)
Dec 22, 2003 16.66 16.66 16.66 16.66 0 +0.00(+0.00%)
Dec 19, 2003 16.49 16.66 16.49 16.66 2,722 -0.26(-1.56%)
Dec 18, 2003 16.93 16.93 16.93 16.93 113 -0.18(-1.03%)
Dec 17, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Dec 16, 2003 17.24 17.24 17.10 17.10 907 -0.18(-1.02%)
Dec 15, 2003 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Dec 12, 2003 17.10 17.28 17.10 17.28 1,361 +0.31(+1.82%)
Dec 11, 2003 16.97 16.97 16.97 16.97 113 +0.13(+0.79%)
Dec 10, 2003 16.84 16.84 16.84 16.84 907 -0.35(-2.05%)
Dec 09, 2003 17.19 17.19 17.19 17.19 0 +0.09(+0.52%)
Dec 08, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Dec 05, 2003 17.10 17.10 17.10 17.10 226 -0.22(-1.27%)
Dec 04, 2003 17.32 17.32 17.32 17.32 226 -0.18(-1.01%)
Dec 03, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 02, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 01, 2003 17.66 17.66 17.50 17.50 1,588 -0.13(-0.75%)
Nov 28, 2003 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Nov 26, 2003 17.63 17.63 17.63 17.63 0 +0.44(+2.56%)
Nov 25, 2003 17.19 17.19 17.19 17.19 226 +0.18(+1.04%)
Nov 24, 2003 16.75 17.01 16.75 17.01 907 +0.00(+0.00%)
Nov 21, 2003 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Nov 20, 2003 17.01 17.01 17.01 17.01 113 +0.48(+2.93%)
Nov 19, 2003 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Nov 18, 2003 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Nov 17, 2003 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Nov 14, 2003 17.19 17.19 16.53 16.53 1,134 -0.88(-5.06%)
Nov 13, 2003 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Nov 12, 2003 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Nov 11, 2003 17.41 17.41 17.41 17.41 226 -0.88(-4.82%)
Nov 10, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Nov 07, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Nov 06, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Nov 05, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Nov 04, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Nov 03, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Oct 31, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Oct 30, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Oct 29, 2003 18.29 18.29 18.29 18.29 567 +0.22(+1.22%)
Oct 28, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Oct 27, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Oct 24, 2003 18.29 18.29 18.07 18.07 680 -0.44(-2.38%)
Oct 23, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 22, 2003 18.51 18.51 18.51 18.51 340 -0.18(-0.94%)
Oct 21, 2003 18.69 18.69 18.69 18.69 0 +0.18(+0.95%)
Oct 20, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 17, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 16, 2003 18.47 18.51 18.47 18.51 1,134 +0.35(+1.94%)
Oct 15, 2003 18.03 18.16 17.98 18.16 1,020 -0.31(-1.67%)
Oct 14, 2003 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Oct 13, 2003 17.81 18.47 18.25 18.47 1,134 +0.66(+3.71%)
Oct 10, 2003 17.81 17.81 17.81 17.81 0 +0.00(+0.00%)
Oct 09, 2003 17.81 17.81 17.81 17.81 0 -0.71(-3.81%)
Oct 08, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 07, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 06, 2003 18.51 18.51 18.51 18.51 567 +0.22(+1.20%)
Oct 03, 2003 18.29 18.29 17.85 18.29 1,474 +0.66(+3.75%)
Oct 02, 2003 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Oct 01, 2003 17.63 17.63 17.63 17.63 226 +0.00(+0.00%)
Sep 30, 2003 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Sep 29, 2003 17.63 17.63 17.63 17.63 0 -0.44(-2.44%)
Sep 26, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Sep 25, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Sep 24, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Sep 23, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Sep 22, 2003 18.07 18.07 18.07 18.07 226 -0.44(-2.38%)
Sep 19, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Sep 18, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Sep 17, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Sep 16, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Sep 15, 2003 18.51 18.51 18.51 18.51 113 +0.44(+2.44%)
Sep 12, 2003 18.07 18.07 18.07 18.07 567 +0.00(+0.00%)
Sep 11, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Sep 10, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Sep 09, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Sep 08, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Sep 05, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Sep 04, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Sep 03, 2003 18.07 18.07 18.07 18.07 794 +0.44(+2.50%)
Sep 02, 2003 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Aug 29, 2003 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Aug 28, 2003 17.19 17.63 17.19 17.63 567 +0.53(+3.09%)
Aug 27, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Aug 26, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Aug 25, 2003 17.10 17.10 17.10 17.10 113 -0.33(-1.92%)
Aug 22, 2003 17.63 17.63 17.44 17.44 794 -0.46(-2.56%)
Aug 19, 2003 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Aug 18, 2003 18.29 18.29 17.90 17.90 2,835 -8.11(-31.19%)
Aug 14, 2003 25.57 26.01 25.57 26.01 340 +0.88(+3.51%)
Aug 13, 2003 25.13 25.13 25.13 25.13 680 +0.44(+1.79%)
Aug 12, 2003 24.24 24.68 24.24 24.68 340 +0.00(+0.00%)
Aug 11, 2003 24.24 24.68 24.24 24.68 453 +0.88(+3.70%)
Aug 08, 2003 23.80 23.80 23.80 23.80 226 +0.44(+1.89%)
Aug 07, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 06, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 05, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 04, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Aug 01, 2003 23.36 23.36 23.36 23.36 794 -0.35(-1.49%)
Jul 31, 2003 23.72 23.72 23.72 23.72 0 +0.00(+0.00%)
Jul 30, 2003 23.54 23.80 23.54 23.72 1,361 +0.53(+2.28%)
Jul 29, 2003 23.19 23.19 23.19 23.19 0 +0.00(+0.00%)
Jul 28, 2003 23.19 23.19 23.19 23.19 453 -0.18(-0.75%)
Jul 25, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 24, 2003 23.36 23.36 23.36 23.36 113 +0.44(+1.92%)
Jul 23, 2003 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jul 22, 2003 22.92 22.92 22.92 22.92 226 -0.44(-1.89%)
Jul 21, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 18, 2003 23.36 23.36 23.36 23.36 340 +0.00(+0.00%)
Jul 17, 2003 23.36 23.36 23.36 23.36 226 -0.22(-0.93%)
Jul 16, 2003 23.58 23.58 23.58 23.58 113 +0.22(+0.94%)
Jul 15, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 14, 2003 23.36 23.36 23.36 23.36 0 +0.00(+0.00%)
Jul 11, 2003 23.36 23.36 23.36 23.36 226 +0.44(+1.92%)
Jul 10, 2003 22.92 22.92 22.92 22.92 0 +0.00(+0.00%)
Jul 09, 2003 22.92 22.92 22.92 22.92 226 +0.00(+0.00%)
Jul 08, 2003 22.92 22.92 22.92 22.92 226 +0.48(+2.16%)
Jul 07, 2003 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Jul 03, 2003 21.82 22.44 21.33 22.44 3,402 +0.84(+3.88%)
Jul 02, 2003 21.16 21.60 21.16 21.60 567 +0.18(+0.82%)
Jul 01, 2003 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Jun 30, 2003 21.42 21.42 21.42 21.42 226 -0.26(-1.22%)
Jun 27, 2003 21.69 21.69 21.69 21.69 226 +0.26(+1.23%)
Jun 26, 2003 21.25 21.42 21.25 21.42 340 +0.48(+2.32%)
Jun 25, 2003 20.94 20.94 20.94 20.94 0 +0.00(+0.00%)
Jun 24, 2003 20.72 20.94 20.72 20.94 453 +0.66(+3.26%)
Jun 23, 2003 20.45 20.45 20.28 20.28 907 -0.53(-2.54%)
Jun 20, 2003 20.81 20.81 20.81 20.81 0 +0.00(+0.00%)
Jun 19, 2003 21.03 21.03 20.81 20.81 340 -0.44(-2.07%)
Jun 18, 2003 21.25 21.25 21.11 21.25 1,134 +0.09(+0.42%)
Jun 17, 2003 21.38 21.38 21.16 21.16 340 -0.44(-2.04%)
Jun 16, 2003 21.42 21.60 21.42 21.60 453 +0.44(+2.08%)
Jun 13, 2003 21.16 21.16 21.16 21.16 0 +0.00(+0.00%)
Jun 12, 2003 21.16 21.16 21.16 21.16 567 -0.26(-1.23%)
Jun 11, 2003 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Jun 10, 2003 21.42 21.42 21.42 21.42 0 +0.00(+0.00%)
Jun 09, 2003 21.82 21.82 21.42 21.42 680 -0.71(-3.19%)
Jun 06, 2003 21.64 22.88 21.64 22.13 3,516 +0.71(+3.29%)
Jun 05, 2003 20.94 21.69 20.94 21.42 3,289 +0.48(+2.32%)
Jun 04, 2003 20.19 20.94 20.19 20.94 4,537 +0.97(+4.86%)
Jun 03, 2003 19.66 20.28 19.66 19.97 3,402 +0.41(+2.12%)
Jun 02, 2003 19.26 19.62 19.26 19.55 2,382 +0.42(+2.21%)
May 30, 2003 18.63 19.13 18.60 19.13 18,262 +0.62(+3.33%)
May 29, 2003 18.38 18.51 18.38 18.51 5,104 +0.26(+1.45%)
May 28, 2003 18.38 18.38 18.25 18.25 2,722 +0.00(+0.00%)
May 27, 2003 18.47 18.47 18.25 18.25 794 -0.09(-0.48%)
May 23, 2003 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
May 22, 2003 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
May 21, 2003 18.34 18.34 18.34 18.34 567 -0.13(-0.72%)
May 20, 2003 18.58 18.58 18.47 18.47 453 -0.22(-1.18%)
May 19, 2003 18.95 18.95 18.69 18.69 1,588 -0.40(-2.08%)
May 16, 2003 19.17 19.17 19.09 19.09 453 -0.22(-1.14%)
May 15, 2003 19.31 19.31 19.31 19.31 226 -0.09(-0.45%)
May 14, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
May 13, 2003 19.40 19.40 19.40 19.40 1,701 +0.00(+0.00%)
May 12, 2003 19.00 19.57 19.00 19.40 4,423 +0.53(+2.80%)
May 09, 2003 18.87 18.87 18.87 18.87 340 +0.13(+0.71%)
May 08, 2003 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
May 07, 2003 18.73 18.73 18.73 18.73 0 +0.00(+0.00%)
May 06, 2003 18.73 18.73 18.73 18.73 113 -0.13(-0.70%)
May 05, 2003 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
May 02, 2003 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
May 01, 2003 18.78 18.87 18.78 18.87 680 +0.22(+1.18%)
Apr 30, 2003 18.65 18.65 18.65 18.65 113 -0.04(-0.24%)
Apr 29, 2003 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Apr 28, 2003 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Apr 25, 2003 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Apr 24, 2003 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Apr 23, 2003 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Apr 21, 2003 18.69 18.69 18.69 18.69 0 +0.00(+0.00%)
Apr 17, 2003 18.43 18.69 18.43 18.69 794 +0.18(+0.95%)
Apr 16, 2003 18.51 18.51 18.51 18.51 226 -0.18(-0.94%)
Apr 15, 2003 18.69 18.69 18.69 18.69 453 +0.13(+0.71%)
Apr 14, 2003 18.56 18.56 18.56 18.56 0 +0.00(+0.00%)
Apr 11, 2003 18.56 18.56 18.56 18.56 0 +0.00(+0.00%)
Apr 10, 2003 18.56 18.56 18.56 18.56 0 +0.00(+0.00%)
Apr 09, 2003 18.56 18.56 18.56 18.56 0 +0.00(+0.00%)
Apr 08, 2003 18.56 18.56 18.56 18.56 0 +0.00(+0.00%)
Apr 07, 2003 18.25 18.56 18.25 18.56 907 +0.48(+2.68%)
Apr 04, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Apr 03, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Apr 02, 2003 18.43 18.43 17.81 18.07 1,361 +0.31(+1.74%)
Apr 01, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Mar 31, 2003 17.76 17.76 17.76 17.76 226 +0.13(+0.75%)
Mar 28, 2003 17.63 17.63 17.63 17.63 226 -0.13(-0.74%)
Mar 27, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Mar 26, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Mar 25, 2003 17.54 17.76 17.37 17.76 3,516 +0.09(+0.50%)
Mar 24, 2003 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Mar 21, 2003 17.54 17.68 17.54 17.68 453 +0.26(+1.52%)
Mar 20, 2003 17.28 17.41 17.28 17.41 453 +0.26(+1.54%)
Mar 19, 2003 17.15 17.15 17.15 17.15 226 +0.13(+0.78%)
Mar 18, 2003 17.24 17.24 17.01 17.01 1,020 -0.35(-2.03%)
Mar 17, 2003 17.37 17.37 17.37 17.37 226 +0.13(+0.77%)
Mar 14, 2003 17.24 17.24 17.24 17.24 226 +0.13(+0.77%)
Mar 13, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Mar 12, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Mar 11, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Mar 10, 2003 17.19 17.19 17.10 17.10 340 -0.04(-0.26%)
Mar 07, 2003 17.10 17.15 17.10 17.15 1,928 +0.13(+0.78%)
Mar 06, 2003 17.01 17.01 17.01 17.01 453 -0.13(-0.77%)
Mar 05, 2003 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Mar 04, 2003 17.15 17.15 17.15 17.15 226 +0.13(+0.78%)
Mar 03, 2003 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Feb 28, 2003 16.93 17.01 16.93 17.01 453 +0.18(+1.05%)
Feb 27, 2003 16.75 16.84 16.75 16.84 453 +0.22(+1.33%)
Feb 26, 2003 16.71 16.71 16.62 16.62 226 -0.18(-1.05%)
Feb 25, 2003 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
Feb 24, 2003 16.71 16.79 16.71 16.79 453 +0.22(+1.33%)
Feb 21, 2003 16.66 16.66 16.57 16.57 453 -0.22(-1.31%)
Feb 20, 2003 16.79 16.79 16.79 16.79 226 -0.13(-0.78%)
Feb 19, 2003 17.06 17.06 16.93 16.93 340 -0.22(-1.29%)
Feb 18, 2003 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Feb 14, 2003 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Feb 13, 2003 17.24 17.24 17.15 17.15 453 -0.22(-1.27%)
Feb 12, 2003 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Feb 11, 2003 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Feb 10, 2003 17.59 17.59 17.37 17.37 680 -0.35(-1.99%)
Feb 07, 2003 17.72 17.72 17.72 17.72 226 -0.13(-0.74%)
Feb 06, 2003 18.07 18.07 17.85 17.85 2,495 -0.35(-1.94%)
Feb 05, 2003 18.43 18.43 18.21 18.21 1,247 -0.31(-1.67%)
Feb 04, 2003 18.69 18.69 18.51 18.51 907 -0.09(-0.47%)
Jan 31, 2003 18.87 18.87 18.60 18.60 2,722 -0.35(-1.86%)
Jan 30, 2003 19.04 19.04 18.95 18.95 453 -0.18(-0.92%)
Jan 24, 2003 19.26 19.26 19.13 19.13 567 -0.22(-1.14%)
Jan 23, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jan 22, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jan 21, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jan 17, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jan 16, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jan 15, 2003 19.35 19.35 19.35 19.35 226 -0.09(-0.45%)
Jan 14, 2003 19.75 19.75 19.44 19.44 2,608 -0.40(-2.00%)
Jan 13, 2003 19.97 19.97 19.84 19.84 680 -0.22(-1.10%)
Jan 10, 2003 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Jan 09, 2003 20.06 20.06 20.06 20.06 113 +0.09(+0.44%)
Jan 08, 2003 20.01 20.01 19.88 19.97 2,382 +0.09(+0.44%)
Jan 07, 2003 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
Jan 03, 2003 20.01 20.01 19.88 19.88 1,814 -0.31(-1.53%)
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.