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 (%)
Apr 30, 2004 22.92 22.92 22.48 22.48 1,474 -0.26(-1.16%)
Apr 29, 2004 22.92 22.92 22.75 22.75 2,041 -0.18(-0.77%)
Apr 28, 2004 21.38 23.10 21.38 22.92 9,074 +1.90(+9.01%)
Apr 27, 2004 18.91 21.16 18.91 21.03 11,683 +2.29(+12.23%)
Apr 26, 2004 18.91 18.91 18.73 18.73 794 -0.31(-1.62%)
Apr 23, 2004 19.04 19.04 19.04 19.04 226 -0.13(-0.69%)
Apr 22, 2004 19.00 19.17 18.95 19.17 3,516 +0.31(+1.64%)
Apr 21, 2004 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Apr 20, 2004 18.73 18.87 18.73 18.87 1,247 +0.22(+1.18%)
Apr 19, 2004 18.65 18.65 18.65 18.65 453 -0.13(-0.70%)
Apr 16, 2004 18.73 18.82 18.73 18.78 1,247 +0.26(+1.43%)
Apr 15, 2004 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Apr 14, 2004 18.51 18.51 18.51 18.51 1,701 -0.13(-0.71%)
Apr 13, 2004 18.82 18.82 18.65 18.65 680 -0.31(-1.63%)
Apr 12, 2004 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Apr 08, 2004 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Apr 07, 2004 18.95 18.95 18.95 18.95 453 +0.13(+0.70%)
Apr 06, 2004 18.82 18.82 18.82 18.82 567 +0.00(+0.00%)
Apr 05, 2004 18.82 18.82 18.82 18.82 0 +0.00(+0.00%)
Apr 02, 2004 18.82 18.82 18.82 18.82 794 +0.09(+0.47%)
Apr 01, 2004 19.31 19.48 18.51 18.73 8,620 -0.44(-2.30%)
Mar 31, 2004 19.17 19.40 19.17 19.17 1,814 +0.00(+0.00%)
Mar 30, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Mar 29, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Mar 26, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Mar 25, 2004 19.40 19.40 19.17 19.17 2,835 +0.22(+1.16%)
Mar 24, 2004 19.09 19.09 18.95 18.95 453 -0.31(-1.60%)
Mar 23, 2004 19.26 19.26 19.26 19.26 113 -0.13(-0.68%)
Mar 22, 2004 19.57 19.57 19.40 19.40 2,949 -0.35(-1.79%)
Mar 19, 2004 19.75 19.75 19.75 19.75 226 +0.00(+0.00%)
Mar 18, 2004 19.75 19.75 19.75 19.75 113 +0.13(+0.67%)
Mar 17, 2004 19.40 19.62 19.40 19.62 453 +0.44(+2.30%)
Mar 16, 2004 19.26 19.26 19.04 19.17 794 -0.26(-1.36%)
Mar 15, 2004 19.40 19.44 19.17 19.44 4,990 +0.04(+0.23%)
Mar 12, 2004 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Mar 11, 2004 19.22 19.48 19.13 19.40 3,289 +0.00(+0.00%)
Mar 10, 2004 19.40 19.53 19.40 19.40 1,701 -0.13(-0.68%)
Mar 09, 2004 19.40 19.53 19.40 19.53 453 +0.13(+0.68%)
Mar 08, 2004 19.48 19.48 19.40 19.40 1,247 -0.22(-1.12%)
Mar 05, 2004 19.36 19.62 19.36 19.62 1,701 +0.39(+2.02%)
Mar 04, 2004 18.91 19.23 18.91 19.23 2,268 +0.45(+2.39%)
Mar 03, 2004 18.78 18.78 18.78 18.78 0 +0.00(+0.00%)
Mar 02, 2004 18.78 18.78 18.78 18.78 226 -0.18(-0.93%)
Mar 01, 2004 19.00 19.09 18.51 18.95 3,970 +0.31(+1.66%)
Feb 27, 2004 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Feb 26, 2004 18.65 18.65 18.65 18.65 226 +0.13(+0.71%)
Feb 25, 2004 18.56 18.69 18.51 18.51 4,310 +0.09(+0.48%)
Feb 24, 2004 18.52 18.56 18.43 18.43 907 +0.04(+0.19%)
Feb 23, 2004 18.94 18.94 18.39 18.39 3,402 -0.65(-3.43%)
Feb 20, 2004 18.97 19.19 18.97 19.04 1,134 -0.11(-0.55%)
Feb 19, 2004 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Feb 18, 2004 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Feb 17, 2004 19.17 19.17 19.15 19.15 226 +0.11(+0.56%)
Feb 13, 2004 19.13 19.13 19.04 19.04 226 -0.22(-1.14%)
Feb 12, 2004 19.26 19.26 19.26 19.26 113 -0.13(-0.68%)
Feb 11, 2004 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Feb 10, 2004 19.07 19.40 19.07 19.40 680 +0.46(+2.42%)
Feb 09, 2004 18.94 18.94 18.94 18.94 0 +0.00(+0.00%)
Feb 06, 2004 18.94 18.94 18.94 18.94 113 -0.13(-0.69%)
Feb 05, 2004 18.65 19.07 18.65 19.07 2,722 +0.56(+3.00%)
Feb 04, 2004 18.82 18.82 18.51 18.51 2,382 -0.42(-2.23%)
Feb 03, 2004 18.82 18.94 18.82 18.94 1,701 +0.11(+0.61%)
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.