Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 16.64 16.64 16.32 16.32 1,585 -0.32(-1.91%)
Dec 30, 2003 16.64 16.64 16.64 16.64 453 +0.00(+0.00%)
Dec 29, 2003 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Dec 26, 2003 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Dec 24, 2003 16.64 16.64 16.64 16.64 0 +0.00(+0.00%)
Dec 23, 2003 16.64 16.64 16.64 16.64 113 -0.04(-0.26%)
Dec 22, 2003 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Dec 19, 2003 16.51 16.69 16.51 16.69 2,718 -0.26(-1.56%)
Dec 18, 2003 16.95 16.95 16.95 16.95 113 -0.18(-1.03%)
Dec 17, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Dec 16, 2003 17.26 17.26 17.13 17.13 906 -0.18(-1.02%)
Dec 15, 2003 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Dec 12, 2003 17.13 17.30 17.13 17.30 1,359 +0.31(+1.82%)
Dec 11, 2003 16.99 16.99 16.99 16.99 113 +0.13(+0.79%)
Dec 10, 2003 16.86 16.86 16.86 16.86 906 -0.35(-2.05%)
Dec 09, 2003 17.21 17.21 17.21 17.21 0 +0.09(+0.52%)
Dec 08, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Dec 05, 2003 17.13 17.13 17.13 17.13 226 -0.22(-1.27%)
Dec 04, 2003 17.35 17.35 17.35 17.35 226 -0.18(-1.01%)
Dec 03, 2003 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
Dec 02, 2003 17.52 17.52 17.52 17.52 0 +0.00(+0.00%)
Dec 01, 2003 17.68 17.68 17.52 17.52 1,585 -0.13(-0.75%)
Nov 28, 2003 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Nov 26, 2003 17.66 17.66 17.66 17.66 0 +0.44(+2.56%)
Nov 25, 2003 17.21 17.21 17.21 17.21 226 +0.18(+1.04%)
Nov 24, 2003 16.77 17.04 16.77 17.04 906 +0.00(+0.00%)
Nov 21, 2003 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Nov 20, 2003 17.04 17.04 17.04 17.04 113 +0.49(+2.93%)
Nov 19, 2003 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 18, 2003 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 17, 2003 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 14, 2003 17.21 17.21 16.55 16.55 1,132 -0.88(-5.06%)
Nov 13, 2003 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Nov 12, 2003 17.44 17.44 17.44 17.44 0 +0.00(+0.00%)
Nov 11, 2003 17.44 17.44 17.44 17.44 226 -0.88(-4.82%)
Nov 10, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Nov 07, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Nov 06, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Nov 05, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Nov 04, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Nov 03, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Oct 31, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Oct 30, 2003 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Oct 29, 2003 18.32 18.32 18.32 18.32 566 +0.22(+1.22%)
Oct 28, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Oct 27, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Oct 24, 2003 18.32 18.32 18.10 18.10 679 -0.44(-2.38%)
Oct 23, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Oct 22, 2003 18.54 18.54 18.54 18.54 339 -0.18(-0.94%)
Oct 21, 2003 18.72 18.72 18.72 18.72 0 +0.18(+0.95%)
Oct 20, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Oct 17, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Oct 16, 2003 18.49 18.54 18.49 18.54 1,132 +0.35(+1.94%)
Oct 15, 2003 18.05 18.19 18.01 18.19 1,019 -0.31(-1.67%)
Oct 14, 2003 18.49 18.49 18.49 18.49 0 +0.00(+0.00%)
Oct 13, 2003 17.83 18.49 18.27 18.49 1,132 +0.66(+3.71%)
Oct 10, 2003 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Oct 09, 2003 17.83 17.83 17.83 17.83 0 -0.71(-3.81%)
Oct 08, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Oct 07, 2003 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Oct 06, 2003 18.54 18.54 18.54 18.54 566 +0.22(+1.20%)
Oct 03, 2003 18.32 18.32 17.88 18.32 1,472 +0.66(+3.75%)
Oct 02, 2003 17.66 17.66 17.66 17.66 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.