Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2003 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Dec 31, 2002 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Dec 30, 2002 20.19 20.19 20.19 20.19 453 -0.04(-0.22%)
Dec 27, 2002 20.41 20.41 20.23 20.23 1,134 -0.18(-0.86%)
Dec 26, 2002 19.97 20.41 19.84 20.41 5,784 +0.57(+2.89%)
Dec 24, 2002 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Dec 23, 2002 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Dec 20, 2002 19.44 19.84 19.44 19.84 5,331 +0.53(+2.74%)
Dec 19, 2002 19.31 19.31 19.31 19.31 0 +0.00(+0.00%)
Dec 18, 2002 19.31 19.31 19.31 19.31 0 +0.00(+0.00%)
Dec 17, 2002 19.31 19.31 19.31 19.31 113 +0.00(+0.00%)
Dec 16, 2002 19.00 19.31 19.00 19.31 453 +0.44(+2.34%)
Dec 13, 2002 18.82 18.87 18.82 18.87 567 +0.13(+0.71%)
Dec 12, 2002 18.65 18.73 18.65 18.73 340 +0.00(+0.00%)
Dec 11, 2002 18.73 18.73 18.73 18.73 113 +0.09(+0.47%)
Dec 10, 2002 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Dec 09, 2002 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Dec 06, 2002 18.65 18.65 18.65 18.65 113 -0.26(-1.40%)
Dec 05, 2002 18.95 18.95 18.82 18.91 2,041 -0.13(-0.69%)
Dec 04, 2002 19.04 19.04 19.04 19.04 113 -0.09(-0.46%)
Dec 03, 2002 19.13 19.13 19.13 19.13 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.