Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing 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 16.62 16.62 16.30 16.30 1,588 -0.32(-1.91%)
Dec 30, 2003 16.62 16.62 16.62 16.62 453 +0.00(+0.00%)
Dec 29, 2003 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Dec 26, 2003 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Dec 24, 2003 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Dec 23, 2003 16.62 16.62 16.62 16.62 113 -0.04(-0.26%)
Dec 22, 2003 16.66 16.66 16.66 16.66 0 +0.00(+0.00%)
Dec 19, 2003 16.49 16.66 16.49 16.66 2,722 -0.26(-1.56%)
Dec 18, 2003 16.93 16.93 16.93 16.93 113 -0.18(-1.03%)
Dec 17, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Dec 16, 2003 17.24 17.24 17.10 17.10 907 -0.18(-1.02%)
Dec 15, 2003 17.28 17.28 17.28 17.28 0 +0.00(+0.00%)
Dec 12, 2003 17.10 17.28 17.10 17.28 1,361 +0.31(+1.82%)
Dec 11, 2003 16.97 16.97 16.97 16.97 113 +0.13(+0.79%)
Dec 10, 2003 16.84 16.84 16.84 16.84 907 -0.35(-2.05%)
Dec 09, 2003 17.19 17.19 17.19 17.19 0 +0.09(+0.52%)
Dec 08, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Dec 05, 2003 17.10 17.10 17.10 17.10 226 -0.22(-1.27%)
Dec 04, 2003 17.32 17.32 17.32 17.32 226 -0.18(-1.01%)
Dec 03, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 02, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Dec 01, 2003 17.66 17.66 17.50 17.50 1,588 -0.13(-0.75%)
Nov 28, 2003 17.63 17.63 17.63 17.63 0 +0.00(+0.00%)
Nov 26, 2003 17.63 17.63 17.63 17.63 0 +0.44(+2.56%)
Nov 25, 2003 17.19 17.19 17.19 17.19 226 +0.18(+1.04%)
Nov 24, 2003 16.75 17.01 16.75 17.01 907 +0.00(+0.00%)
Nov 21, 2003 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Nov 20, 2003 17.01 17.01 17.01 17.01 113 +0.48(+2.93%)
Nov 19, 2003 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Nov 18, 2003 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Nov 17, 2003 16.53 16.53 16.53 16.53 0 +0.00(+0.00%)
Nov 14, 2003 17.19 17.19 16.53 16.53 1,134 -0.88(-5.06%)
Nov 13, 2003 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Nov 12, 2003 17.41 17.41 17.41 17.41 0 +0.00(+0.00%)
Nov 11, 2003 17.41 17.41 17.41 17.41 226 -0.88(-4.82%)
Nov 10, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Nov 07, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Nov 06, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Nov 05, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Nov 04, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Nov 03, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Oct 31, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Oct 30, 2003 18.29 18.29 18.29 18.29 0 +0.00(+0.00%)
Oct 29, 2003 18.29 18.29 18.29 18.29 567 +0.22(+1.22%)
Oct 28, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Oct 27, 2003 18.07 18.07 18.07 18.07 0 +0.00(+0.00%)
Oct 24, 2003 18.29 18.29 18.07 18.07 680 -0.44(-2.38%)
Oct 23, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 22, 2003 18.51 18.51 18.51 18.51 340 -0.18(-0.94%)
Oct 21, 2003 18.69 18.69 18.69 18.69 0 +0.18(+0.95%)
Oct 20, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 17, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 16, 2003 18.47 18.51 18.47 18.51 1,134 +0.35(+1.94%)
Oct 15, 2003 18.03 18.16 17.98 18.16 1,020 -0.31(-1.67%)
Oct 14, 2003 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Oct 13, 2003 17.81 18.47 18.25 18.47 1,134 +0.66(+3.71%)
Oct 10, 2003 17.81 17.81 17.81 17.81 0 +0.00(+0.00%)
Oct 09, 2003 17.81 17.81 17.81 17.81 0 -0.71(-3.81%)
Oct 08, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 07, 2003 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 06, 2003 18.51 18.51 18.51 18.51 567 +0.22(+1.20%)
Oct 03, 2003 18.29 18.29 17.85 18.29 1,474 +0.66(+3.75%)
Oct 02, 2003 17.63 17.63 17.63 17.63 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.