Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.20 19.42 19.20 19.20 1,812 +0.00(+0.00%)
Mar 30, 2004 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Mar 29, 2004 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Mar 26, 2004 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Mar 25, 2004 19.42 19.42 19.20 19.20 2,831 +0.22(+1.16%)
Mar 24, 2004 19.11 19.11 18.98 18.98 453 -0.31(-1.60%)
Mar 23, 2004 19.29 19.29 19.29 19.29 113 -0.13(-0.68%)
Mar 22, 2004 19.60 19.60 19.42 19.42 2,945 -0.35(-1.79%)
Mar 19, 2004 19.77 19.77 19.77 19.77 226 +0.00(+0.00%)
Mar 18, 2004 19.77 19.77 19.77 19.77 113 +0.13(+0.67%)
Mar 17, 2004 19.42 19.64 19.42 19.64 453 +0.44(+2.30%)
Mar 16, 2004 19.29 19.29 19.07 19.20 792 -0.26(-1.36%)
Mar 15, 2004 19.42 19.47 19.20 19.47 4,984 +0.04(+0.23%)
Mar 12, 2004 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
Mar 11, 2004 19.25 19.51 19.16 19.42 3,284 +0.00(+0.00%)
Mar 10, 2004 19.42 19.55 19.42 19.42 1,699 -0.13(-0.68%)
Mar 09, 2004 19.42 19.55 19.42 19.55 453 +0.13(+0.68%)
Mar 08, 2004 19.51 19.51 19.42 19.42 1,246 -0.22(-1.12%)
Mar 05, 2004 19.39 19.64 19.39 19.64 1,699 +0.39(+2.02%)
Mar 04, 2004 18.94 19.25 18.94 19.25 2,265 +0.45(+2.39%)
Mar 03, 2004 18.80 18.80 18.80 18.80 0 +0.00(+0.00%)
Mar 02, 2004 18.80 18.80 18.80 18.80 226 -0.18(-0.93%)
Mar 01, 2004 19.02 19.11 18.54 18.98 3,964 +0.31(+1.65%)
Feb 27, 2004 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Feb 26, 2004 18.67 18.67 18.67 18.67 226 +0.13(+0.71%)
Feb 25, 2004 18.58 18.72 18.54 18.54 4,304 +0.09(+0.48%)
Feb 24, 2004 18.55 18.58 18.45 18.45 906 +0.04(+0.19%)
Feb 23, 2004 18.96 18.96 18.42 18.42 3,398 -0.65(-3.43%)
Feb 20, 2004 19.00 19.22 19.00 19.07 1,132 -0.11(-0.55%)
Feb 19, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Feb 18, 2004 19.17 19.17 19.17 19.17 0 +0.00(+0.00%)
Feb 17, 2004 19.20 19.20 19.17 19.17 226 +0.11(+0.56%)
Feb 13, 2004 19.16 19.16 19.07 19.07 226 -0.22(-1.14%)
Feb 12, 2004 19.29 19.29 19.29 19.29 113 -0.13(-0.68%)
Feb 11, 2004 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
Feb 10, 2004 19.10 19.42 19.10 19.42 679 +0.46(+2.42%)
Feb 09, 2004 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
Feb 06, 2004 18.96 18.96 18.96 18.96 113 -0.13(-0.69%)
Feb 05, 2004 18.67 19.10 18.67 19.10 2,718 +0.56(+3.00%)
Feb 04, 2004 18.85 18.85 18.54 18.54 2,378 -0.42(-2.23%)
Feb 03, 2004 18.85 18.96 18.85 18.96 1,699 +0.11(+0.61%)
Feb 02, 2004 18.58 18.85 18.58 18.85 1,472 +0.40(+2.15%)
Jan 30, 2004 18.45 18.45 18.45 18.45 0 +0.00(+0.00%)
Jan 29, 2004 18.23 18.45 18.23 18.45 1,359 +0.35(+1.95%)
Jan 28, 2004 18.32 18.32 18.10 18.10 2,152 -0.24(-1.30%)
Jan 27, 2004 18.34 18.34 18.34 18.34 1,019 -0.11(-0.62%)
Jan 26, 2004 18.45 18.45 18.45 18.45 226 +0.13(+0.72%)
Jan 23, 2004 18.32 18.32 18.32 18.32 906 +0.22(+1.22%)
Jan 22, 2004 18.23 18.23 18.10 18.10 453 -0.26(-1.44%)
Jan 21, 2004 18.10 18.36 18.10 18.36 1,246 +0.44(+2.46%)
Jan 20, 2004 17.92 17.92 17.92 17.92 113 +0.13(+0.74%)
Jan 16, 2004 17.79 17.79 17.79 17.79 113 +0.13(+0.75%)
Jan 15, 2004 17.66 17.66 17.66 17.66 0 +0.00(+0.00%)
Jan 14, 2004 17.66 17.66 17.52 17.66 906 +0.22(+1.27%)
Jan 13, 2004 17.44 17.44 17.44 17.44 113 +0.13(+0.77%)
Jan 12, 2004 17.08 17.30 17.08 17.30 566 +0.35(+2.08%)
Jan 09, 2004 17.04 17.13 16.91 16.95 1,359 +0.04(+0.26%)
Jan 08, 2004 16.60 16.91 16.60 16.91 3,511 +0.57(+3.51%)
Jan 07, 2004 16.33 16.33 16.33 16.33 566 -0.22(-1.33%)
Jan 05, 2004 16.42 16.55 16.42 16.55 453 +0.21(+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.