Skip to main content

Aarons Holdings Company (NY: AAN )

7.450 +0.040 (+0.54%)
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 21.09 21.09 21.09 21.09 230 -0.26(-1.22%)
Jun 27, 2003 21.35 21.35 21.35 21.35 230 +0.26(+1.23%)
Jun 26, 2003 20.91 21.09 20.91 21.09 345 +0.48(+2.32%)
Jun 25, 2003 20.61 20.61 20.61 20.61 0 +0.00(+0.00%)
Jun 24, 2003 20.39 20.61 20.39 20.61 460 +0.65(+3.26%)
Jun 23, 2003 20.13 20.13 19.96 19.96 921 -0.52(-2.54%)
Jun 20, 2003 20.48 20.48 20.48 20.48 0 +0.00(+0.00%)
Jun 19, 2003 20.70 20.70 20.48 20.48 345 -0.43(-2.07%)
Jun 18, 2003 20.91 20.91 20.78 20.91 1,152 +0.09(+0.42%)
Jun 17, 2003 21.04 21.04 20.83 20.83 345 -0.43(-2.04%)
Jun 16, 2003 21.09 21.26 21.09 21.26 460 +0.43(+2.08%)
Jun 13, 2003 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Jun 12, 2003 20.83 20.83 20.83 20.83 576 -0.26(-1.23%)
Jun 11, 2003 21.09 21.09 21.09 21.09 0 +0.00(+0.00%)
Jun 10, 2003 21.09 21.09 21.09 21.09 0 +0.00(+0.00%)
Jun 09, 2003 21.48 21.48 21.09 21.09 691 -0.69(-3.19%)
Jun 06, 2003 21.30 22.52 21.30 21.78 3,572 +0.69(+3.29%)
Jun 05, 2003 20.61 21.35 20.61 21.09 3,342 +0.48(+2.32%)
Jun 04, 2003 19.87 20.61 19.87 20.61 4,609 +0.95(+4.86%)
Jun 03, 2003 19.35 19.96 19.35 19.65 3,457 +0.41(+2.12%)
Jun 02, 2003 18.96 19.31 18.96 19.25 2,420 +0.42(+2.21%)
May 30, 2003 18.34 18.83 18.31 18.83 18,554 +0.61(+3.33%)
May 29, 2003 18.09 18.22 18.09 18.22 5,185 +0.26(+1.45%)
May 28, 2003 18.09 18.09 17.96 17.96 2,765 +0.00(+0.00%)
May 27, 2003 18.18 18.18 17.96 17.96 806 -0.09(-0.48%)
May 23, 2003 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
May 22, 2003 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
May 21, 2003 18.05 18.05 18.05 18.05 576 -0.13(-0.72%)
May 20, 2003 18.29 18.29 18.18 18.18 460 -0.22(-1.18%)
May 19, 2003 18.66 18.66 18.40 18.40 1,613 -0.39(-2.08%)
May 16, 2003 18.87 18.87 18.79 18.79 460 -0.22(-1.14%)
May 15, 2003 19.00 19.00 19.00 19.00 230 -0.09(-0.45%)
May 14, 2003 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
May 13, 2003 19.09 19.09 19.09 19.09 1,728 +0.00(+0.00%)
May 12, 2003 18.70 19.26 18.70 19.09 4,494 +0.52(+2.80%)
May 09, 2003 18.57 18.57 18.57 18.57 345 +0.13(+0.71%)
May 08, 2003 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
May 07, 2003 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
May 06, 2003 18.44 18.44 18.44 18.44 115 -0.13(-0.70%)
May 05, 2003 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
May 02, 2003 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
May 01, 2003 18.48 18.57 18.48 18.57 691 +0.22(+1.18%)
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%)
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.