Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.35 18.35 18.35 18.35 115 -0.04(-0.24%)
Apr 29, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 28, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 25, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 24, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 23, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 21, 2003 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Apr 17, 2003 18.14 18.40 18.14 18.40 806 +0.17(+0.95%)
Apr 16, 2003 18.22 18.22 18.22 18.22 230 -0.17(-0.94%)
Apr 15, 2003 18.40 18.40 18.40 18.40 460 +0.13(+0.71%)
Apr 14, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Apr 11, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Apr 10, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Apr 09, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Apr 08, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Apr 07, 2003 17.96 18.27 17.96 18.27 921 +0.48(+2.68%)
Apr 04, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Apr 03, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Apr 02, 2003 18.14 18.14 17.53 17.79 1,382 +0.30(+1.74%)
Apr 01, 2003 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Mar 31, 2003 17.48 17.48 17.48 17.48 230 +0.13(+0.75%)
Mar 28, 2003 17.35 17.35 17.35 17.35 230 -0.13(-0.74%)
Mar 27, 2003 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Mar 26, 2003 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Mar 25, 2003 17.27 17.48 17.09 17.48 3,572 +0.09(+0.50%)
Mar 24, 2003 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Mar 21, 2003 17.27 17.40 17.27 17.40 460 +0.26(+1.52%)
Mar 20, 2003 17.01 17.14 17.01 17.14 460 +0.26(+1.54%)
Mar 19, 2003 16.88 16.88 16.88 16.88 230 +0.13(+0.78%)
Mar 18, 2003 16.96 16.96 16.75 16.75 1,037 -0.35(-2.03%)
Mar 17, 2003 17.09 17.09 17.09 17.09 230 +0.13(+0.77%)
Mar 14, 2003 16.96 16.96 16.96 16.96 230 +0.13(+0.77%)
Mar 13, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Mar 12, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Mar 11, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Mar 10, 2003 16.92 16.92 16.83 16.83 345 -0.04(-0.26%)
Mar 07, 2003 16.83 16.88 16.83 16.88 1,959 +0.13(+0.78%)
Mar 06, 2003 16.75 16.75 16.75 16.75 460 -0.13(-0.77%)
Mar 05, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Mar 04, 2003 16.88 16.88 16.88 16.88 230 +0.13(+0.78%)
Mar 03, 2003 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 28, 2003 16.66 16.75 16.66 16.75 460 +0.17(+1.05%)
Feb 27, 2003 16.49 16.57 16.49 16.57 460 +0.22(+1.33%)
Feb 26, 2003 16.44 16.44 16.36 16.36 230 -0.17(-1.05%)
Feb 25, 2003 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Feb 24, 2003 16.44 16.53 16.44 16.53 460 +0.22(+1.33%)
Feb 21, 2003 16.40 16.40 16.31 16.31 460 -0.22(-1.31%)
Feb 20, 2003 16.53 16.53 16.53 16.53 230 -0.13(-0.78%)
Feb 19, 2003 16.79 16.79 16.66 16.66 345 -0.22(-1.29%)
Feb 18, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Feb 14, 2003 16.88 16.88 16.88 16.88 0 +0.00(+0.00%)
Feb 13, 2003 16.96 16.96 16.88 16.88 460 -0.22(-1.27%)
Feb 12, 2003 17.09 17.09 17.09 17.09 0 +0.00(+0.00%)
Feb 11, 2003 17.09 17.09 17.09 17.09 0 +0.00(+0.00%)
Feb 10, 2003 17.31 17.31 17.09 17.09 691 -0.35(-1.99%)
Feb 07, 2003 17.44 17.44 17.44 17.44 230 -0.13(-0.74%)
Feb 06, 2003 17.79 17.79 17.57 17.57 2,535 -0.35(-1.94%)
Feb 05, 2003 18.14 18.14 17.92 17.92 1,267 -0.30(-1.67%)
Feb 04, 2003 18.40 18.40 18.22 18.22 921 -0.09(-0.47%)
Jan 31, 2003 18.57 18.57 18.31 18.31 2,765 -0.35(-1.86%)
Jan 30, 2003 18.74 18.74 18.66 18.66 460 -0.17(-0.92%)
Jan 24, 2003 18.96 18.96 18.83 18.83 576 -0.22(-1.14%)
Jan 23, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jan 22, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jan 21, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jan 17, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jan 16, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Jan 15, 2003 19.05 19.05 19.05 19.05 230 -0.09(-0.45%)
Jan 14, 2003 19.44 19.44 19.13 19.13 2,650 -0.39(-2.00%)
Jan 13, 2003 19.65 19.65 19.52 19.52 691 -0.22(-1.10%)
Jan 10, 2003 19.74 19.74 19.74 19.74 0 +0.00(+0.00%)
Jan 09, 2003 19.74 19.74 19.74 19.74 115 +0.09(+0.44%)
Jan 08, 2003 19.70 19.70 19.57 19.65 2,420 +0.09(+0.44%)
Jan 07, 2003 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Jan 03, 2003 19.70 19.70 19.57 19.57 1,843 -0.30(-1.53%)
Jan 02, 2003 19.87 19.87 19.87 19.87 0 +0.00(+0.00%)
Dec 31, 2002 19.87 19.87 19.87 19.87 0 +0.00(+0.00%)
Dec 30, 2002 19.87 19.87 19.87 19.87 460 -0.04(-0.22%)
Dec 27, 2002 20.09 20.09 19.91 19.91 1,152 -0.17(-0.86%)
Dec 26, 2002 19.65 20.09 19.52 20.09 5,877 +0.56(+2.89%)
Dec 24, 2002 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Dec 23, 2002 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Dec 20, 2002 19.13 19.52 19.13 19.52 5,416 +0.52(+2.74%)
Dec 19, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 18, 2002 19.00 19.00 19.00 19.00 0 +0.00(+0.00%)
Dec 17, 2002 19.00 19.00 19.00 19.00 115 +0.00(+0.00%)
Dec 16, 2002 18.70 19.00 18.70 19.00 460 +0.43(+2.34%)
Dec 13, 2002 18.53 18.57 18.53 18.57 576 +0.13(+0.71%)
Dec 12, 2002 18.35 18.44 18.35 18.44 345 +0.00(+0.00%)
Dec 11, 2002 18.44 18.44 18.44 18.44 115 +0.09(+0.47%)
Dec 10, 2002 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 09, 2002 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 06, 2002 18.35 18.35 18.35 18.35 115 -0.26(-1.40%)
Dec 05, 2002 18.66 18.66 18.53 18.61 2,074 -0.13(-0.69%)
Dec 04, 2002 18.74 18.74 18.74 18.74 115 -0.09(-0.46%)
Dec 03, 2002 18.83 18.83 18.83 18.83 0 +0.00(+0.00%)
Dec 02, 2002 18.83 18.83 18.83 18.83 115 -0.09(-0.46%)
Nov 29, 2002 18.79 18.92 18.79 18.92 345 +0.00(+0.00%)
Nov 27, 2002 18.92 18.92 18.92 18.92 0 +0.00(+0.00%)
Nov 26, 2002 18.96 18.96 18.92 18.92 460 -0.17(-0.91%)
Nov 25, 2002 19.09 19.09 19.09 19.09 1,152 +0.09(+0.46%)
Nov 22, 2002 18.96 19.00 18.96 19.00 576 +0.13(+0.69%)
Nov 21, 2002 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Nov 20, 2002 18.87 18.87 18.87 18.87 115 +0.09(+0.46%)
Nov 19, 2002 18.79 18.79 18.79 18.79 0 +0.00(+0.00%)
Nov 18, 2002 18.79 18.79 18.79 18.79 115 +0.09(+0.46%)
Nov 15, 2002 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Nov 14, 2002 18.74 18.83 18.70 18.70 1,498 +0.04(+0.23%)
Nov 13, 2002 19.05 19.05 18.66 18.66 2,420 -0.30(-1.60%)
Nov 12, 2002 19.09 19.09 18.74 18.96 4,264 -0.30(-1.58%)
Nov 11, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Nov 08, 2002 19.35 19.35 19.26 19.26 806 -0.26(-1.33%)
Nov 07, 2002 19.52 19.52 19.52 19.52 0 +0.00(+0.00%)
Nov 06, 2002 19.48 19.52 19.48 19.52 1,382 +0.09(+0.45%)
Nov 05, 2002 19.44 19.44 19.44 19.44 230 -0.13(-0.67%)
Nov 04, 2002 19.96 19.96 19.57 19.57 2,420 -0.44(-2.21%)
Nov 01, 2002 20.30 20.30 20.01 20.01 691 -0.38(-1.87%)
Oct 31, 2002 20.61 20.61 20.30 20.39 2,765 +0.00(+0.00%)
Oct 30, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Oct 29, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Oct 28, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Oct 25, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Oct 24, 2002 20.39 20.39 20.39 20.39 0 +0.00(+0.00%)
Oct 23, 2002 19.87 20.39 19.87 20.39 3,457 +0.69(+3.52%)
Oct 22, 2002 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Oct 21, 2002 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Oct 18, 2002 19.70 19.70 19.70 19.70 345 +0.00(+0.00%)
Oct 17, 2002 19.83 19.96 19.70 19.70 1,152 +0.00(+0.00%)
Oct 16, 2002 19.48 19.70 19.48 19.70 2,304 +0.30(+1.57%)
Oct 15, 2002 19.48 19.48 19.39 19.39 3,572 -0.22(-1.11%)
Oct 14, 2002 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Oct 11, 2002 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Oct 10, 2002 19.83 19.83 19.61 19.61 460 -0.35(-1.74%)
Oct 09, 2002 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Oct 08, 2002 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
Oct 07, 2002 20.17 20.17 19.96 19.96 806 -0.35(-1.71%)
Oct 04, 2002 20.61 20.61 20.30 20.30 1,959 -0.39(-1.89%)
Oct 03, 2002 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Oct 02, 2002 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Oct 01, 2002 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Sep 30, 2002 20.70 20.70 20.70 20.70 691 +0.00(+0.00%)
Sep 27, 2002 20.70 20.70 20.70 20.70 0 +0.00(+0.00%)
Sep 26, 2002 20.70 20.70 20.70 20.70 115 +0.13(+0.63%)
Sep 25, 2002 20.57 20.57 20.57 20.57 23,048 +0.08(+0.38%)
Sep 24, 2002 20.61 20.61 20.49 20.49 460 -0.25(-1.21%)
Sep 23, 2002 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Sep 20, 2002 20.74 20.74 20.74 20.74 0 +0.00(+0.00%)
Sep 19, 2002 20.48 20.74 20.48 20.74 161,341 +0.26(+1.27%)
Sep 18, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 17, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 16, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 13, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 12, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 11, 2002 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Sep 10, 2002 20.48 20.48 20.48 20.48 115 +0.13(+0.64%)
Sep 09, 2002 20.35 20.35 20.35 20.35 115 +0.00(+0.00%)
Sep 06, 2002 19.96 20.35 19.96 20.35 1,959 +0.39(+1.96%)
Sep 05, 2002 19.78 19.96 19.78 19.96 691 +0.26(+1.32%)
Sep 04, 2002 19.26 19.70 19.26 19.70 2,535 +0.43(+2.25%)
Sep 03, 2002 20.00 20.00 19.25 19.26 3,803 -0.91(-4.52%)
Aug 30, 2002 20.13 20.30 20.13 20.17 2,650 +0.26(+1.31%)
Aug 29, 2002 19.91 19.91 19.91 19.91 0 +0.00(+0.00%)
Aug 28, 2002 20.13 20.13 19.91 19.91 460 -0.30(-1.50%)
Aug 27, 2002 21.02 21.02 20.22 20.22 1,728 -0.61(-2.92%)
Aug 26, 2002 20.87 20.87 20.83 20.83 230 -0.22(-1.03%)
Aug 23, 2002 21.04 21.04 21.04 21.04 1,152 -0.22(-1.02%)
Aug 22, 2002 21.26 21.26 21.26 21.26 0 +0.00(+0.00%)
Aug 21, 2002 21.04 21.26 20.96 21.26 921 +0.04(+0.20%)
Aug 20, 2002 21.22 21.22 21.22 21.22 115 +0.35(+1.66%)
Aug 16, 2002 20.48 20.87 20.48 20.87 2,189 +0.35(+1.69%)
Aug 15, 2002 19.96 20.52 19.96 20.52 1,152 +0.69(+3.50%)
Aug 14, 2002 19.13 19.70 19.13 19.83 1,728 +0.56(+2.93%)
Aug 13, 2002 19.26 19.39 19.26 19.26 460 +0.13(+0.68%)
Aug 12, 2002 19.52 19.53 19.13 19.13 576 -1.04(-5.16%)
Aug 07, 2002 19.65 20.17 19.65 20.17 691 +0.65(+3.33%)
Aug 06, 2002 19.13 19.52 19.13 19.52 921 +0.56(+2.93%)
Aug 05, 2002 19.31 19.31 18.97 18.97 1,843 -0.47(-2.41%)
Aug 02, 2002 19.44 19.44 19.44 19.44 115 -0.17(-0.89%)
Aug 01, 2002 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Jul 31, 2002 19.61 19.61 19.61 19.61 0 +0.00(+0.00%)
Jul 30, 2002 19.22 19.61 19.22 19.61 460 +0.39(+2.03%)
Jul 29, 2002 18.57 19.22 18.57 19.22 921 +0.78(+4.24%)
Jul 26, 2002 18.31 18.44 18.31 18.44 230 +0.13(+0.71%)
Jul 25, 2002 18.01 18.31 18.01 18.31 460 +0.43(+2.43%)
Jul 24, 2002 17.88 17.88 17.88 17.88 230 -0.17(-0.96%)
Jul 23, 2002 18.22 18.22 18.05 18.05 12,215 -0.22(-1.19%)
Jul 22, 2002 19.22 19.22 18.18 18.27 15,557 -1.14(-5.86%)
Jul 19, 2002 19.40 19.48 19.09 19.40 7,490 +0.31(+1.64%)
Jul 17, 2002 19.26 19.35 19.00 19.09 2,881 +0.26(+1.38%)
Jul 12, 2002 18.83 18.83 18.83 18.83 0 +0.00(+0.00%)
Jul 11, 2002 18.96 18.96 18.83 18.83 1,152 -0.13(-0.69%)
Jul 10, 2002 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Jul 09, 2002 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Jul 08, 2002 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Jul 05, 2002 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Jul 04, 2002 19.09 19.09 18.96 18.96 1,728 +0.00(+0.00%)
Jul 03, 2002 19.09 19.09 18.96 18.96 1,728 -0.30(-1.58%)
Jul 02, 2002 19.26 19.26 19.26 19.26 0 +0.00(+0.00%)
Jul 01, 2002 19.44 19.44 19.26 19.26 921 -0.26(-1.33%)
Jun 28, 2002 19.48 19.52 19.44 19.52 576 -0.04(-0.22%)
Jun 27, 2002 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Jun 26, 2002 18.92 18.92 18.92 19.57 5,185 +0.65(+3.44%)
Jun 25, 2002 19.13 19.13 18.92 18.92 1,728 -0.71(-3.62%)
Jun 21, 2002 19.63 19.63 19.63 19.63 115 -0.11(-0.57%)
Jun 20, 2002 19.74 19.74 19.74 19.74 691 +0.35(+1.79%)
Jun 19, 2002 19.96 19.96 19.26 19.39 4,840 -0.61(-3.04%)
Jun 18, 2002 19.97 20.00 19.97 20.00 230 +0.04(+0.22%)
Jun 17, 2002 19.96 19.96 19.96 19.96 345 -0.22(-1.08%)
Jun 14, 2002 20.17 20.17 20.17 20.17 115 +0.04(+0.22%)
Jun 12, 2002 20.30 20.30 20.13 20.13 691 -0.39(-1.90%)
Jun 11, 2002 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 10, 2002 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 07, 2002 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 06, 2002 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Jun 05, 2002 20.83 20.83 20.39 20.52 921 -2.26(-9.90%)
May 31, 2002 22.39 23.21 22.39 22.78 2,189 -0.04(-0.19%)
May 28, 2002 22.82 22.82 22.82 22.82 0 +0.00(+0.00%)
May 27, 2002 22.82 22.82 22.82 22.82 115 +0.00(+0.00%)
May 24, 2002 22.82 22.82 22.82 22.82 115 +0.08(+0.34%)
May 23, 2002 22.63 22.74 22.63 22.74 34,573 +0.17(+0.77%)
May 22, 2002 22.56 22.57 22.56 22.57 1,152 -0.12(-0.54%)
May 21, 2002 23.12 23.13 22.69 22.69 5,416 -0.48(-2.06%)
May 20, 2002 23.17 23.17 23.17 23.17 0 +0.00(+0.00%)
May 17, 2002 23.08 23.17 23.08 23.17 2,650 -0.09(-0.37%)
May 16, 2002 23.25 23.25 23.25 23.25 115 -0.26(-1.11%)
May 15, 2002 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
May 14, 2002 23.52 23.52 23.52 23.52 345 +0.17(+0.74%)
May 13, 2002 23.17 23.34 23.12 23.34 1,498 +0.04(+0.19%)
May 10, 2002 23.34 23.34 23.30 23.30 921 -0.13(-0.56%)
May 09, 2002 23.43 23.43 23.43 23.43 0 +0.00(+0.00%)
May 08, 2002 23.60 23.60 23.43 23.43 2,650 -0.22(-0.92%)
May 07, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
May 06, 2002 23.78 23.78 23.65 23.65 576 -0.22(-0.91%)
May 03, 2002 22.99 23.86 22.99 23.86 3,457 +1.30(+5.77%)
May 02, 2002 22.56 22.56 22.56 22.56 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.