Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Oct 30, 2003 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Oct 29, 2003 18.01 18.01 18.01 18.01 576 +0.22(+1.22%)
Oct 28, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Oct 27, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Oct 24, 2003 18.01 18.01 17.79 17.79 691 -0.43(-2.38%)
Oct 23, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 22, 2003 18.22 18.22 18.22 18.22 345 -0.17(-0.94%)
Oct 21, 2003 18.40 18.40 18.40 18.40 0 +0.17(+0.95%)
Oct 20, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 17, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 16, 2003 18.18 18.22 18.18 18.22 1,152 +0.35(+1.94%)
Oct 15, 2003 17.75 17.88 17.70 17.88 1,037 -0.30(-1.67%)
Oct 14, 2003 18.18 18.18 18.18 18.18 0 +0.00(+0.00%)
Oct 13, 2003 17.53 18.18 17.96 18.18 1,152 +0.65(+3.71%)
Oct 10, 2003 17.53 17.53 17.53 17.53 0 +0.00(+0.00%)
Oct 09, 2003 17.53 17.53 17.53 17.53 0 -0.69(-3.81%)
Oct 08, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 07, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Oct 06, 2003 18.22 18.22 18.22 18.22 576 +0.22(+1.20%)
Oct 03, 2003 18.01 18.01 17.57 18.01 1,498 +0.65(+3.75%)
Oct 02, 2003 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Oct 01, 2003 17.35 17.35 17.35 17.35 230 +0.00(+0.00%)
Sep 30, 2003 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Sep 29, 2003 17.35 17.35 17.35 17.35 0 -0.43(-2.44%)
Sep 26, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 25, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 24, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 23, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 22, 2003 17.79 17.79 17.79 17.79 230 -0.43(-2.38%)
Sep 19, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Sep 18, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Sep 17, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Sep 16, 2003 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Sep 15, 2003 18.22 18.22 18.22 18.22 115 +0.43(+2.44%)
Sep 12, 2003 17.79 17.79 17.79 17.79 576 +0.00(+0.00%)
Sep 11, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 10, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 09, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 08, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 05, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 04, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Sep 03, 2003 17.79 17.79 17.79 17.79 806 +0.43(+2.50%)
Sep 02, 2003 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Aug 29, 2003 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Aug 28, 2003 16.92 17.35 16.92 17.35 576 +0.52(+3.09%)
Aug 27, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Aug 26, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Aug 25, 2003 16.83 16.83 16.83 16.83 115 -0.33(-1.92%)
Aug 22, 2003 17.35 17.35 17.16 17.16 806 -0.45(-2.56%)
Aug 19, 2003 17.61 17.61 17.61 17.61 0 +0.00(+0.00%)
Aug 18, 2003 18.01 18.01 17.61 17.61 2,881 -7.98(-31.19%)
Aug 14, 2003 25.16 25.60 25.16 25.60 345 +0.87(+3.51%)
Aug 13, 2003 24.73 24.73 24.73 24.73 691 +0.43(+1.79%)
Aug 12, 2003 23.86 24.30 23.86 24.30 345 +0.00(+0.00%)
Aug 11, 2003 23.86 24.30 23.86 24.30 460 +0.87(+3.70%)
Aug 08, 2003 23.43 23.43 23.43 23.43 230 +0.43(+1.89%)
Aug 07, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 06, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 05, 2003 22.99 22.99 22.99 22.99 0 +0.00(+0.00%)
Aug 04, 2003 22.99 22.99 22.99 22.99 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.