Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.65 19.16 18.63 19.16 18,237 +0.62(+3.33%)
May 29, 2003 18.41 18.54 18.41 18.54 5,097 +0.26(+1.45%)
May 28, 2003 18.41 18.41 18.27 18.27 2,718 +0.00(+0.00%)
May 27, 2003 18.49 18.49 18.27 18.27 792 -0.09(-0.48%)
May 23, 2003 18.36 18.36 18.36 18.36 0 +0.00(+0.00%)
May 22, 2003 18.36 18.36 18.36 18.36 0 +0.00(+0.00%)
May 21, 2003 18.36 18.36 18.36 18.36 566 -0.13(-0.72%)
May 20, 2003 18.61 18.61 18.49 18.49 453 -0.22(-1.18%)
May 19, 2003 18.98 18.98 18.72 18.72 1,585 -0.40(-2.08%)
May 16, 2003 19.20 19.20 19.11 19.11 453 -0.22(-1.14%)
May 15, 2003 19.33 19.33 19.33 19.33 226 -0.09(-0.45%)
May 14, 2003 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
May 13, 2003 19.42 19.42 19.42 19.42 1,699 +0.00(+0.00%)
May 12, 2003 19.02 19.60 19.02 19.42 4,417 +0.53(+2.80%)
May 09, 2003 18.89 18.89 18.89 18.89 339 +0.13(+0.71%)
May 08, 2003 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
May 07, 2003 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
May 06, 2003 18.76 18.76 18.76 18.76 113 -0.13(-0.70%)
May 05, 2003 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
May 02, 2003 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
May 01, 2003 18.80 18.89 18.80 18.89 679 +0.22(+1.18%)
Apr 30, 2003 18.67 18.67 18.67 18.67 113 -0.04(-0.24%)
Apr 29, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 28, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 25, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 24, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 23, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 21, 2003 18.72 18.72 18.72 18.72 0 +0.00(+0.00%)
Apr 17, 2003 18.45 18.72 18.45 18.72 792 +0.18(+0.95%)
Apr 16, 2003 18.54 18.54 18.54 18.54 226 -0.18(-0.94%)
Apr 15, 2003 18.72 18.72 18.72 18.72 453 +0.13(+0.71%)
Apr 14, 2003 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 11, 2003 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 10, 2003 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 09, 2003 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 08, 2003 18.58 18.58 18.58 18.58 0 +0.00(+0.00%)
Apr 07, 2003 18.27 18.58 18.27 18.58 906 +0.49(+2.68%)
Apr 04, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 03, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 02, 2003 18.45 18.45 17.83 18.10 1,359 +0.31(+1.74%)
Apr 01, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Mar 31, 2003 17.79 17.79 17.79 17.79 226 +0.13(+0.75%)
Mar 28, 2003 17.66 17.66 17.66 17.66 226 -0.13(-0.74%)
Mar 27, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Mar 26, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Mar 25, 2003 17.57 17.79 17.39 17.79 3,511 +0.09(+0.50%)
Mar 24, 2003 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Mar 21, 2003 17.57 17.70 17.57 17.70 453 +0.26(+1.52%)
Mar 20, 2003 17.30 17.44 17.30 17.44 453 +0.26(+1.54%)
Mar 19, 2003 17.17 17.17 17.17 17.17 226 +0.13(+0.78%)
Mar 18, 2003 17.26 17.26 17.04 17.04 1,019 -0.35(-2.03%)
Mar 17, 2003 17.39 17.39 17.39 17.39 226 +0.13(+0.77%)
Mar 14, 2003 17.26 17.26 17.26 17.26 226 +0.13(+0.77%)
Mar 13, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Mar 12, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Mar 11, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Mar 10, 2003 17.21 17.21 17.13 17.13 339 -0.04(-0.26%)
Mar 07, 2003 17.13 17.17 17.13 17.17 1,925 +0.13(+0.78%)
Mar 06, 2003 17.04 17.04 17.04 17.04 453 -0.13(-0.77%)
Mar 05, 2003 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Mar 04, 2003 17.17 17.17 17.17 17.17 226 +0.13(+0.78%)
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.