Aarons Holdings Company (NY: AAN )

22.81 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 18.85 18.85 18.49 18.49 1,400 -0.36(-1.91%)
Dec 30, 2003 18.85 18.85 18.85 18.85 400 +0.00(+0.00%)
Dec 29, 2003 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Dec 26, 2003 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Dec 24, 2003 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Dec 23, 2003 18.85 18.85 18.85 18.85 100 -0.05(-0.26%)
Dec 22, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Dec 19, 2003 18.70 18.90 18.70 18.90 2,400 -0.30(-1.56%)
Dec 18, 2003 19.20 19.20 19.20 19.20 100 -0.20(-1.03%)
Dec 17, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Dec 16, 2003 19.55 19.55 19.40 19.40 800 -0.20(-1.02%)
Dec 15, 2003 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 12, 2003 19.40 19.60 19.40 19.60 1,200 +0.35(+1.82%)
Dec 11, 2003 19.25 19.25 19.25 19.25 100 +0.15(+0.79%)
Dec 10, 2003 19.10 19.10 19.10 19.10 800 -0.40(-2.05%)
Dec 09, 2003 19.50 19.50 19.50 19.50 0 +0.10(+0.52%)
Dec 08, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Dec 05, 2003 19.40 19.40 19.40 19.40 200 -0.25(-1.27%)
Dec 04, 2003 19.65 19.65 19.65 19.65 200 -0.20(-1.01%)
Dec 03, 2003 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Dec 02, 2003 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Dec 01, 2003 20.03 20.03 19.85 19.85 1,400 -0.15(-0.75%)
Nov 28, 2003 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 26, 2003 20.00 20.00 20.00 20.00 0 +0.50(+2.56%)
Nov 25, 2003 19.50 19.50 19.50 19.50 200 +0.20(+1.04%)
Nov 24, 2003 19.00 19.30 19.00 19.30 800 +0.00(+0.00%)
Nov 21, 2003 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Nov 20, 2003 19.30 19.30 19.30 19.30 100 +0.55(+2.93%)
Nov 19, 2003 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 18, 2003 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 17, 2003 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 14, 2003 19.50 19.50 18.75 18.75 1,000 -1.00(-5.06%)
Nov 13, 2003 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 12, 2003 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 11, 2003 19.75 19.75 19.75 19.75 200 -1.00(-4.82%)
Nov 10, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Nov 07, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Nov 06, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Nov 05, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Nov 04, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Nov 03, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 31, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 30, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 29, 2003 20.75 20.75 20.75 20.75 500 +0.25(+1.22%)
Oct 28, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Oct 27, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Oct 24, 2003 20.75 20.75 20.50 20.50 600 -0.50(-2.38%)
Oct 23, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 22, 2003 21.00 21.00 21.00 21.00 300 -0.20(-0.94%)
Oct 21, 2003 21.20 21.20 21.20 21.20 0 +0.20(+0.95%)
Oct 20, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 17, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 16, 2003 20.95 21.00 20.95 21.00 1,000 +0.40(+1.94%)
Oct 15, 2003 20.45 20.60 20.40 20.60 900 -0.35(-1.67%)
Oct 14, 2003 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Oct 13, 2003 20.20 20.95 20.70 20.95 1,000 +0.75(+3.71%)
Oct 10, 2003 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Oct 09, 2003 20.20 20.20 20.20 20.20 0 -0.80(-3.81%)
Oct 08, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 07, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 06, 2003 21.00 21.00 21.00 21.00 500 +0.25(+1.20%)
Oct 03, 2003 20.75 20.75 20.25 20.75 1,300 +0.75(+3.75%)
Oct 02, 2003 20.00 20.00 20.00 20.00 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.