Skip to main content

Aarons Holdings Company (NY: AAN )

14.65 +0.43 (+3.02%)
Official Closing Price Updated: 7:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 13.40 13.56 13.40 13.40 2,596 +0.00(+0.00%)
Mar 30, 2004 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Mar 29, 2004 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Mar 26, 2004 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Mar 25, 2004 13.56 13.56 13.40 13.40 4,056 +0.15(+1.16%)
Mar 24, 2004 13.34 13.34 13.25 13.25 649 -0.22(-1.60%)
Mar 23, 2004 13.47 13.47 13.47 13.47 162 -0.09(-0.68%)
Mar 22, 2004 13.68 13.68 13.56 13.56 4,218 -0.25(-1.79%)
Mar 19, 2004 13.80 13.80 13.80 13.80 324 +0.00(+0.00%)
Mar 18, 2004 13.80 13.80 13.80 13.80 162 +0.09(+0.67%)
Mar 17, 2004 13.56 13.71 13.56 13.71 649 +0.31(+2.30%)
Mar 16, 2004 13.47 13.47 13.31 13.40 1,135 -0.18(-1.36%)
Mar 15, 2004 13.56 13.59 13.40 13.59 7,139 +0.03(+0.23%)
Mar 12, 2004 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Mar 11, 2004 13.44 13.62 13.37 13.56 4,705 +0.00(+0.00%)
Mar 10, 2004 13.56 13.65 13.56 13.56 2,433 -0.09(-0.68%)
Mar 09, 2004 13.56 13.65 13.56 13.65 649 +0.09(+0.68%)
Mar 08, 2004 13.62 13.62 13.56 13.56 1,784 -0.15(-1.12%)
Mar 05, 2004 13.53 13.71 13.53 13.71 2,433 +0.27(+2.02%)
Mar 04, 2004 13.22 13.44 13.22 13.44 3,245 +0.31(+2.39%)
Mar 03, 2004 13.13 13.13 13.13 13.13 0 +0.00(+0.00%)
Mar 02, 2004 13.13 13.13 13.13 13.13 324 -0.12(-0.93%)
Mar 01, 2004 13.28 13.34 12.94 13.25 5,679 +0.22(+1.65%)
Feb 27, 2004 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Feb 26, 2004 13.03 13.03 13.03 13.03 324 +0.09(+0.71%)
Feb 25, 2004 12.97 13.07 12.94 12.94 6,165 +0.06(+0.48%)
Feb 24, 2004 12.95 12.97 12.88 12.88 1,298 +0.02(+0.19%)
Feb 23, 2004 13.24 13.24 12.86 12.86 4,867 -0.46(-3.43%)
Feb 20, 2004 13.26 13.42 13.26 13.31 1,622 -0.07(-0.55%)
Feb 19, 2004 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Feb 18, 2004 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Feb 17, 2004 13.40 13.40 13.39 13.39 324 +0.07(+0.56%)
Feb 13, 2004 13.37 13.37 13.31 13.31 324 -0.15(-1.14%)
Feb 12, 2004 13.47 13.47 13.47 13.47 162 -0.09(-0.68%)
Feb 11, 2004 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Feb 10, 2004 13.33 13.56 13.33 13.56 973 +0.32(+2.42%)
Feb 09, 2004 13.24 13.24 13.24 13.24 0 +0.00(+0.00%)
Feb 06, 2004 13.24 13.24 13.24 13.24 162 -0.09(-0.69%)
Feb 05, 2004 13.03 13.33 13.03 13.33 3,894 +0.39(+3.00%)
Feb 04, 2004 13.16 13.16 12.94 12.94 3,407 -0.30(-2.24%)
Feb 03, 2004 13.16 13.24 13.16 13.24 2,433 +0.08(+0.61%)
Feb 02, 2004 12.97 13.16 12.97 13.16 2,109 +0.28(+2.15%)
Jan 30, 2004 12.88 12.88 12.88 12.88 0 +0.00(+0.00%)
Jan 29, 2004 12.73 12.88 12.73 12.88 1,947 +0.25(+1.95%)
Jan 28, 2004 12.79 12.79 12.63 12.63 3,082 -0.17(-1.30%)
Jan 27, 2004 12.80 12.80 12.80 12.80 1,460 -0.08(-0.62%)
Jan 26, 2004 12.88 12.88 12.88 12.88 324 +0.09(+0.72%)
Jan 23, 2004 12.79 12.79 12.79 12.79 1,298 +0.15(+1.22%)
Jan 22, 2004 12.73 12.73 12.63 12.63 649 -0.18(-1.44%)
Jan 21, 2004 12.63 12.82 12.63 12.82 1,784 +0.31(+2.46%)
Jan 20, 2004 12.51 12.51 12.51 12.51 162 +0.09(+0.74%)
Jan 16, 2004 12.42 12.42 12.42 12.42 162 +0.09(+0.75%)
Jan 15, 2004 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Jan 14, 2004 12.33 12.33 12.23 12.33 1,298 +0.15(+1.27%)
Jan 13, 2004 12.17 12.17 12.17 12.17 162 +0.09(+0.77%)
Jan 12, 2004 11.93 12.08 11.93 12.08 811 +0.25(+2.08%)
Jan 09, 2004 11.89 11.96 11.80 11.83 1,947 +0.03(+0.26%)
Jan 08, 2004 11.59 11.80 11.59 11.80 5,030 +0.40(+3.51%)
Jan 07, 2004 11.40 11.40 11.40 11.40 811 -0.15(-1.33%)
Jan 05, 2004 11.46 11.56 11.46 11.56 649 +0.15(+1.30%)
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.