Aarons Holdings Company (NY: AAN )

14.60 +0.05 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 24.30 24.30 24.30 24.30 200 -0.30(-1.22%)
Jun 27, 2003 24.60 24.60 24.60 24.60 200 +0.30(+1.23%)
Jun 26, 2003 24.10 24.30 24.10 24.30 300 +0.55(+2.32%)
Jun 25, 2003 23.75 23.75 23.75 23.75 0 +0.00(+0.00%)
Jun 24, 2003 23.50 23.75 23.50 23.75 400 +0.75(+3.26%)
Jun 23, 2003 23.20 23.20 23.00 23.00 800 -0.60(-2.54%)
Jun 20, 2003 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Jun 19, 2003 23.85 23.85 23.60 23.60 300 -0.50(-2.07%)
Jun 18, 2003 24.10 24.10 23.95 24.10 1,000 +0.10(+0.42%)
Jun 17, 2003 24.25 24.25 24.00 24.00 300 -0.50(-2.04%)
Jun 16, 2003 24.30 24.50 24.30 24.50 400 +0.50(+2.08%)
Jun 13, 2003 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Jun 12, 2003 24.00 24.00 24.00 24.00 500 -0.30(-1.23%)
Jun 11, 2003 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jun 10, 2003 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jun 09, 2003 24.75 24.75 24.30 24.30 600 -0.80(-3.19%)
Jun 06, 2003 24.55 25.95 24.55 25.10 3,100 +0.80(+3.29%)
Jun 05, 2003 23.75 24.60 23.75 24.30 2,900 +0.55(+2.32%)
Jun 04, 2003 22.90 23.75 22.90 23.75 4,000 +1.10(+4.86%)
Jun 03, 2003 22.30 23.00 22.30 22.65 3,000 +0.47(+2.12%)
Jun 02, 2003 21.85 22.25 21.85 22.18 2,100 +0.48(+2.21%)
May 30, 2003 21.13 21.70 21.10 21.70 16,100 +0.70(+3.33%)
May 29, 2003 20.85 21.00 20.85 21.00 4,500 +0.30(+1.45%)
May 28, 2003 20.85 20.85 20.70 20.70 2,400 +0.00(+0.00%)
May 27, 2003 20.95 20.95 20.70 20.70 700 -0.10(-0.48%)
May 23, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
May 22, 2003 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
May 21, 2003 20.80 20.80 20.80 20.80 500 -0.15(-0.72%)
May 20, 2003 21.08 21.08 20.95 20.95 400 -0.25(-1.18%)
May 19, 2003 21.50 21.50 21.20 21.20 1,400 -0.45(-2.08%)
May 16, 2003 21.75 21.75 21.65 21.65 400 -0.25(-1.14%)
May 15, 2003 21.90 21.90 21.90 21.90 200 -0.10(-0.45%)
May 14, 2003 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
May 13, 2003 22.00 22.00 22.00 22.00 1,500 +0.00(+0.00%)
May 12, 2003 21.55 22.20 21.55 22.00 3,900 +0.60(+2.80%)
May 09, 2003 21.40 21.40 21.40 21.40 300 +0.15(+0.71%)
May 08, 2003 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 07, 2003 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 06, 2003 21.25 21.25 21.25 21.25 100 -0.15(-0.70%)
May 05, 2003 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
May 02, 2003 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
May 01, 2003 21.30 21.40 21.30 21.40 600 +0.25(+1.18%)
Apr 30, 2003 21.15 21.15 21.15 21.15 100 -0.05(-0.24%)
Apr 29, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 28, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 25, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 24, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 23, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 21, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 17, 2003 20.90 21.20 20.90 21.20 700 +0.20(+0.95%)
Apr 16, 2003 21.00 21.00 21.00 21.00 200 -0.20(-0.94%)
Apr 15, 2003 21.20 21.20 21.20 21.20 400 +0.15(+0.71%)
Apr 14, 2003 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Apr 11, 2003 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Apr 10, 2003 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Apr 09, 2003 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Apr 08, 2003 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Apr 07, 2003 20.70 21.05 20.70 21.05 800 +0.55(+2.68%)
Apr 04, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Apr 03, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Apr 02, 2003 20.90 20.90 20.20 20.50 1,200 +0.35(+1.74%)
Apr 01, 2003 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Mar 31, 2003 20.15 20.15 20.15 20.15 200 +0.15(+0.75%)
Mar 28, 2003 20.00 20.00 20.00 20.00 200 -0.15(-0.74%)
Mar 27, 2003 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Mar 26, 2003 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Mar 25, 2003 19.90 20.15 19.70 20.15 3,100 +0.10(+0.50%)
Mar 24, 2003 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Mar 21, 2003 19.90 20.05 19.90 20.05 400 +0.30(+1.52%)
Mar 20, 2003 19.60 19.75 19.60 19.75 400 +0.30(+1.54%)
Mar 19, 2003 19.45 19.45 19.45 19.45 200 +0.15(+0.78%)
Mar 18, 2003 19.55 19.55 19.30 19.30 900 -0.40(-2.03%)
Mar 17, 2003 19.70 19.70 19.70 19.70 200 +0.15(+0.77%)
Mar 14, 2003 19.55 19.55 19.55 19.55 200 +0.15(+0.77%)
Mar 13, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Mar 12, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Mar 11, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Mar 10, 2003 19.50 19.50 19.40 19.40 300 -0.05(-0.26%)
Mar 07, 2003 19.40 19.45 19.40 19.45 1,700 +0.15(+0.78%)
Mar 06, 2003 19.30 19.30 19.30 19.30 400 -0.15(-0.77%)
Mar 05, 2003 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Mar 04, 2003 19.45 19.45 19.45 19.45 200 +0.15(+0.78%)
Mar 03, 2003 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Feb 28, 2003 19.20 19.30 19.20 19.30 400 +0.20(+1.05%)
Feb 27, 2003 19.00 19.10 19.00 19.10 400 +0.25(+1.33%)
Feb 26, 2003 18.95 18.95 18.85 18.85 200 -0.20(-1.05%)
Feb 25, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Feb 24, 2003 18.95 19.05 18.95 19.05 400 +0.25(+1.33%)
Feb 21, 2003 18.90 18.90 18.80 18.80 400 -0.25(-1.31%)
Feb 20, 2003 19.05 19.05 19.05 19.05 200 -0.15(-0.78%)
Feb 19, 2003 19.35 19.35 19.20 19.20 300 -0.25(-1.29%)
Feb 18, 2003 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Feb 14, 2003 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Feb 13, 2003 19.55 19.55 19.45 19.45 400 -0.25(-1.27%)
Feb 12, 2003 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Feb 11, 2003 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Feb 10, 2003 19.95 19.95 19.70 19.70 600 -0.40(-1.99%)
Feb 07, 2003 20.10 20.10 20.10 20.10 200 -0.15(-0.74%)
Feb 06, 2003 20.50 20.50 20.25 20.25 2,200 -0.40(-1.94%)
Feb 05, 2003 20.90 20.90 20.65 20.65 1,100 -0.35(-1.67%)
Feb 04, 2003 21.20 21.20 21.00 21.00 800 -0.10(-0.47%)
Jan 31, 2003 21.40 21.40 21.10 21.10 2,400 -0.40(-1.86%)
Jan 30, 2003 21.60 21.60 21.50 21.50 400 -0.20(-0.92%)
Jan 24, 2003 21.85 21.85 21.70 21.70 500 -0.25(-1.14%)
Jan 23, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 22, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 21, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 17, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 16, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 15, 2003 21.95 21.95 21.95 21.95 200 -0.10(-0.45%)
Jan 14, 2003 22.40 22.40 22.05 22.05 2,300 -0.45(-2.00%)
Jan 13, 2003 22.65 22.65 22.50 22.50 600 -0.25(-1.10%)
Jan 10, 2003 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Jan 09, 2003 22.75 22.75 22.75 22.75 100 +0.10(+0.44%)
Jan 08, 2003 22.70 22.70 22.55 22.65 2,100 +0.10(+0.44%)
Jan 07, 2003 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jan 03, 2003 22.70 22.70 22.55 22.55 1,600 -0.35(-1.53%)
Jan 02, 2003 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Dec 31, 2002 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Dec 30, 2002 22.90 22.90 22.90 22.90 400 -0.05(-0.22%)
Dec 27, 2002 23.15 23.15 22.95 22.95 1,000 -0.20(-0.86%)
Dec 26, 2002 22.65 23.15 22.50 23.15 5,100 +0.65(+2.89%)
Dec 24, 2002 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Dec 23, 2002 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Dec 20, 2002 22.05 22.50 22.05 22.50 4,700 +0.60(+2.74%)
Dec 19, 2002 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Dec 18, 2002 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Dec 17, 2002 21.90 21.90 21.90 21.90 100 +0.00(+0.00%)
Dec 16, 2002 21.55 21.90 21.55 21.90 400 +0.50(+2.34%)
Dec 13, 2002 21.35 21.40 21.35 21.40 500 +0.15(+0.71%)
Dec 12, 2002 21.15 21.25 21.15 21.25 300 +0.00(+0.00%)
Dec 11, 2002 21.25 21.25 21.25 21.25 100 +0.10(+0.47%)
Dec 10, 2002 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Dec 09, 2002 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Dec 06, 2002 21.15 21.15 21.15 21.15 100 -0.30(-1.40%)
Dec 05, 2002 21.50 21.50 21.35 21.45 1,800 -0.15(-0.69%)
Dec 04, 2002 21.60 21.60 21.60 21.60 100 -0.10(-0.46%)
Dec 03, 2002 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
Dec 02, 2002 21.70 21.70 21.70 21.70 100 -0.10(-0.46%)
Nov 29, 2002 21.65 21.80 21.65 21.80 300 +0.00(+0.00%)
Nov 27, 2002 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Nov 26, 2002 21.85 21.85 21.80 21.80 400 -0.20(-0.91%)
Nov 25, 2002 22.00 22.00 22.00 22.00 1,000 +0.10(+0.46%)
Nov 22, 2002 21.85 21.90 21.85 21.90 500 +0.15(+0.69%)
Nov 21, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Nov 20, 2002 21.75 21.75 21.75 21.75 100 +0.10(+0.46%)
Nov 19, 2002 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Nov 18, 2002 21.65 21.65 21.65 21.65 100 +0.10(+0.46%)
Nov 15, 2002 21.55 21.55 21.55 21.55 0 +0.00(+0.00%)
Nov 14, 2002 21.60 21.70 21.55 21.55 1,300 +0.05(+0.23%)
Nov 13, 2002 21.95 21.95 21.50 21.50 2,100 -0.35(-1.60%)
Nov 12, 2002 22.00 22.00 21.60 21.85 3,700 -0.35(-1.58%)
Nov 11, 2002 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Nov 08, 2002 22.30 22.30 22.20 22.20 700 -0.30(-1.33%)
Nov 07, 2002 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 06, 2002 22.45 22.50 22.45 22.50 1,200 +0.10(+0.45%)
Nov 05, 2002 22.40 22.40 22.40 22.40 200 -0.15(-0.67%)
Nov 04, 2002 23.00 23.00 22.55 22.55 2,100 -0.51(-2.21%)
Nov 01, 2002 23.40 23.40 23.06 23.06 600 -0.44(-1.87%)
Oct 31, 2002 23.75 23.75 23.40 23.50 2,400 +0.00(+0.00%)
Oct 30, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 29, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 28, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 25, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 24, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Oct 23, 2002 22.90 23.50 22.90 23.50 3,000 +0.80(+3.52%)
Oct 22, 2002 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Oct 21, 2002 22.70 22.70 22.70 22.70 0 +0.00(+0.00%)
Oct 18, 2002 22.70 22.70 22.70 22.70 300 +0.00(+0.00%)
Oct 17, 2002 22.85 23.00 22.70 22.70 1,000 +0.00(+0.00%)
Oct 16, 2002 22.45 22.70 22.45 22.70 2,000 +0.35(+1.57%)
Oct 15, 2002 22.45 22.45 22.35 22.35 3,100 -0.25(-1.11%)
Oct 14, 2002 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Oct 11, 2002 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Oct 10, 2002 22.85 22.85 22.60 22.60 400 -0.40(-1.74%)
Oct 09, 2002 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 08, 2002 23.00 23.00 23.00 23.00 0 +0.00(+0.00%)
Oct 07, 2002 23.25 23.25 23.00 23.00 700 -0.40(-1.71%)
Oct 04, 2002 23.75 23.75 23.40 23.40 1,700 -0.45(-1.89%)
Oct 03, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Oct 02, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Oct 01, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Sep 30, 2002 23.85 23.85 23.85 23.85 600 +0.00(+0.00%)
Sep 27, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Sep 26, 2002 23.85 23.85 23.85 23.85 100 +0.15(+0.63%)
Sep 25, 2002 23.70 23.70 23.70 23.70 20,000 +0.09(+0.38%)
Sep 24, 2002 23.75 23.75 23.61 23.61 400 -0.29(-1.21%)
Sep 23, 2002 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Sep 20, 2002 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Sep 19, 2002 23.60 23.90 23.60 23.90 140,000 +0.30(+1.27%)
Sep 18, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 17, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 16, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 13, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 12, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 11, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 10, 2002 23.60 23.60 23.60 23.60 100 +0.15(+0.64%)
Sep 09, 2002 23.45 23.45 23.45 23.45 100 +0.00(+0.00%)
Sep 06, 2002 23.00 23.45 23.00 23.45 1,700 +0.45(+1.96%)
Sep 05, 2002 22.80 23.00 22.80 23.00 600 +0.30(+1.32%)
Sep 04, 2002 22.20 22.70 22.20 22.70 2,200 +0.50(+2.25%)
Sep 03, 2002 23.05 23.05 22.18 22.20 3,300 -1.05(-4.52%)
Aug 30, 2002 23.20 23.40 23.20 23.25 2,300 +0.30(+1.31%)
Aug 29, 2002 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Aug 28, 2002 23.20 23.20 22.95 22.95 400 -0.35(-1.50%)
Aug 27, 2002 24.23 24.23 23.30 23.30 1,500 -0.70(-2.92%)
Aug 26, 2002 24.05 24.05 24.00 24.00 200 -0.25(-1.03%)
Aug 23, 2002 24.25 24.25 24.25 24.25 1,000 -0.25(-1.02%)
Aug 22, 2002 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 21, 2002 24.25 24.50 24.15 24.50 800 +0.05(+0.20%)
Aug 20, 2002 24.45 24.45 24.45 24.45 100 +0.40(+1.66%)
Aug 16, 2002 23.60 24.05 23.60 24.05 1,900 +0.40(+1.69%)
Aug 15, 2002 23.00 23.65 23.00 23.65 1,000 +0.80(+3.50%)
Aug 14, 2002 22.05 22.70 22.05 22.85 1,500 +0.65(+2.93%)
Aug 13, 2002 22.20 22.35 22.20 22.20 400 +0.15(+0.68%)
Aug 12, 2002 22.50 22.51 22.05 22.05 500 -1.20(-5.16%)
Aug 07, 2002 22.65 23.25 22.65 23.25 600 +0.75(+3.33%)
Aug 06, 2002 22.05 22.50 22.05 22.50 800 +0.64(+2.93%)
Aug 05, 2002 22.25 22.25 21.86 21.86 1,600 -0.54(-2.41%)
Aug 02, 2002 22.40 22.40 22.40 22.40 100 -0.20(-0.88%)
Aug 01, 2002 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Jul 31, 2002 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Jul 30, 2002 22.15 22.60 22.15 22.60 400 +0.45(+2.03%)
Jul 29, 2002 21.40 22.15 21.40 22.15 800 +0.90(+4.24%)
Jul 26, 2002 21.10 21.25 21.10 21.25 200 +0.15(+0.71%)
Jul 25, 2002 20.75 21.10 20.75 21.10 400 +0.50(+2.43%)
Jul 24, 2002 20.60 20.60 20.60 20.60 200 -0.20(-0.96%)
Jul 23, 2002 21.00 21.00 20.80 20.80 10,600 -0.25(-1.19%)
Jul 22, 2002 22.15 22.15 20.95 21.05 13,500 -1.31(-5.86%)
Jul 19, 2002 22.36 22.45 22.00 22.36 6,500 +0.36(+1.64%)
Jul 17, 2002 22.20 22.30 21.90 22.00 2,500 +0.30(+1.38%)
Jul 12, 2002 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
Jul 11, 2002 21.85 21.85 21.70 21.70 1,000 -0.15(-0.69%)
Jul 10, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 09, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 08, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 05, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 04, 2002 22.00 22.00 21.85 21.85 1,500 +0.00(+0.00%)
Jul 03, 2002 22.00 22.00 21.85 21.85 1,500 -0.35(-1.58%)
Jul 02, 2002 22.20 22.20 22.20 22.20 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.