Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Feb 26, 2004 18.35 18.35 18.35 18.35 230 +0.13(+0.71%)
Feb 25, 2004 18.27 18.40 18.22 18.22 4,379 +0.09(+0.48%)
Feb 24, 2004 18.23 18.27 18.14 18.14 921 +0.03(+0.19%)
Feb 23, 2004 18.64 18.64 18.10 18.10 3,457 -0.64(-3.43%)
Feb 20, 2004 18.67 18.89 18.67 18.74 1,152 -0.10(-0.55%)
Feb 19, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Feb 18, 2004 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Feb 17, 2004 18.87 18.87 18.85 18.85 230 +0.10(+0.56%)
Feb 13, 2004 18.83 18.83 18.74 18.74 230 -0.22(-1.14%)
Feb 12, 2004 18.96 18.96 18.96 18.96 115 -0.13(-0.68%)
Feb 11, 2004 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Feb 10, 2004 18.77 19.09 18.77 19.09 691 +0.45(+2.42%)
Feb 09, 2004 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Feb 06, 2004 18.64 18.64 18.64 18.64 115 -0.13(-0.69%)
Feb 05, 2004 18.35 18.77 18.35 18.77 2,765 +0.55(+3.00%)
Feb 04, 2004 18.53 18.53 18.22 18.22 2,420 -0.42(-2.23%)
Feb 03, 2004 18.53 18.64 18.53 18.64 1,728 +0.11(+0.61%)
Feb 02, 2004 18.27 18.53 18.27 18.53 1,498 +0.39(+2.15%)
Jan 30, 2004 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
Jan 29, 2004 17.92 18.14 17.92 18.14 1,382 +0.35(+1.95%)
Jan 28, 2004 18.01 18.01 17.79 17.79 2,189 -0.23(-1.30%)
Jan 27, 2004 18.02 18.02 18.02 18.02 1,037 -0.11(-0.62%)
Jan 26, 2004 18.14 18.14 18.14 18.14 230 +0.13(+0.72%)
Jan 23, 2004 18.01 18.01 18.01 18.01 921 +0.22(+1.22%)
Jan 22, 2004 17.92 17.92 17.79 17.79 460 -0.26(-1.44%)
Jan 21, 2004 17.79 18.05 17.79 18.05 1,267 +0.43(+2.46%)
Jan 20, 2004 17.61 17.61 17.61 17.61 115 +0.13(+0.74%)
Jan 16, 2004 17.48 17.48 17.48 17.48 115 +0.13(+0.75%)
Jan 15, 2004 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jan 14, 2004 17.35 17.35 17.22 17.35 921 +0.22(+1.27%)
Jan 13, 2004 17.14 17.14 17.14 17.14 115 +0.13(+0.77%)
Jan 12, 2004 16.79 17.01 16.79 17.01 576 +0.35(+2.08%)
Jan 09, 2004 16.75 16.83 16.62 16.66 1,382 +0.04(+0.26%)
Jan 08, 2004 16.31 16.62 16.31 16.62 3,572 +0.56(+3.51%)
Jan 07, 2004 16.05 16.05 16.05 16.05 576 -0.22(-1.33%)
Jan 05, 2004 16.14 16.27 16.14 16.27 460 +0.21(+1.30%)
Jan 02, 2004 16.05 16.06 16.05 16.06 1,382 +0.02(+0.11%)
Dec 31, 2003 16.36 16.36 16.04 16.04 1,613 -0.31(-1.91%)
Dec 30, 2003 16.36 16.36 16.36 16.36 460 +0.00(+0.00%)
Dec 29, 2003 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
Dec 26, 2003 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
Dec 24, 2003 16.36 16.36 16.36 16.36 0 +0.00(+0.00%)
Dec 23, 2003 16.36 16.36 16.36 16.36 115 -0.04(-0.26%)
Dec 22, 2003 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Dec 19, 2003 16.23 16.40 16.23 16.40 2,765 -0.26(-1.56%)
Dec 18, 2003 16.66 16.66 16.66 16.66 115 -0.17(-1.03%)
Dec 17, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Dec 16, 2003 16.96 16.96 16.83 16.83 921 -0.17(-1.02%)
Dec 15, 2003 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Dec 12, 2003 16.83 17.01 16.83 17.01 1,382 +0.30(+1.82%)
Dec 11, 2003 16.70 16.70 16.70 16.70 115 +0.13(+0.79%)
Dec 10, 2003 16.57 16.57 16.57 16.57 921 -0.35(-2.05%)
Dec 09, 2003 16.92 16.92 16.92 16.92 0 +0.09(+0.52%)
Dec 08, 2003 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Dec 05, 2003 16.83 16.83 16.83 16.83 230 -0.22(-1.27%)
Dec 04, 2003 17.05 17.05 17.05 17.05 230 -0.17(-1.01%)
Dec 03, 2003 17.22 17.22 17.22 17.22 0 +0.00(+0.00%)
Dec 02, 2003 17.22 17.22 17.22 17.22 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.