Skip to main content

Aarons Holdings Company (NY: AAN )

14.63 +0.41 (+2.88%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 16.39 16.39 16.39 16.39 0 +0.00(+0.00%)
May 27, 2004 15.87 16.39 15.87 16.39 5,516 +0.99(+6.40%)
May 26, 2004 16.30 16.30 15.41 15.41 9,573 -0.80(-4.94%)
May 25, 2004 15.62 16.21 15.62 16.21 1,460 +0.68(+4.36%)
May 24, 2004 15.53 15.53 15.53 15.53 0 +0.00(+0.00%)
May 21, 2004 15.53 15.53 15.53 15.53 162 +0.09(+0.60%)
May 20, 2004 15.44 15.44 15.44 15.44 162 -0.09(-0.60%)
May 19, 2004 15.53 15.53 15.53 15.53 0 +0.00(+0.00%)
May 18, 2004 15.53 15.53 15.53 15.53 0 +0.00(+0.00%)
May 17, 2004 15.62 15.72 15.53 15.53 5,516 -0.20(-1.25%)
May 14, 2004 15.56 15.75 15.50 15.73 3,082 +0.17(+1.07%)
May 13, 2004 15.57 15.57 15.56 15.56 2,433 +0.09(+0.60%)
May 12, 2004 15.41 15.47 15.41 15.47 1,622 +0.06(+0.40%)
May 11, 2004 15.25 15.41 15.25 15.41 2,920 +0.31(+2.04%)
May 10, 2004 15.10 15.10 15.10 15.10 1,460 -0.25(-1.61%)
May 07, 2004 15.41 15.41 15.35 15.35 2,596 +0.06(+0.40%)
May 06, 2004 15.28 15.28 15.28 15.28 1,298 -0.12(-0.80%)
May 05, 2004 15.41 15.41 15.41 15.41 0 +0.00(+0.00%)
May 04, 2004 16.49 16.49 15.41 15.41 12,494 -1.08(-6.54%)
May 03, 2004 15.81 16.49 15.81 16.49 7,788 +0.77(+4.90%)
Apr 30, 2004 16.02 16.02 15.72 15.72 2,109 -0.18(-1.16%)
Apr 29, 2004 16.02 16.02 15.90 15.90 2,920 -0.12(-0.77%)
Apr 28, 2004 14.95 16.15 14.95 16.02 12,980 +1.32(+9.01%)
Apr 27, 2004 13.22 14.79 13.22 14.70 16,712 +1.60(+12.24%)
Apr 26, 2004 13.22 13.22 13.10 13.10 1,135 -0.22(-1.62%)
Apr 23, 2004 13.31 13.31 13.31 13.31 324 -0.09(-0.69%)
Apr 22, 2004 13.28 13.40 13.25 13.40 5,030 +0.22(+1.64%)
Apr 21, 2004 13.19 13.19 13.19 13.19 0 +0.00(+0.00%)
Apr 20, 2004 13.10 13.19 13.10 13.19 1,784 +0.15(+1.18%)
Apr 19, 2004 13.03 13.03 13.03 13.03 649 -0.09(-0.70%)
Apr 16, 2004 13.10 13.16 13.10 13.13 1,784 +0.18(+1.43%)
Apr 15, 2004 12.94 12.94 12.94 12.94 0 +0.00(+0.00%)
Apr 14, 2004 12.94 12.94 12.94 12.94 2,433 -0.09(-0.71%)
Apr 13, 2004 13.16 13.16 13.03 13.03 973 -0.22(-1.63%)
Apr 12, 2004 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 08, 2004 13.25 13.25 13.25 13.25 0 +0.00(+0.00%)
Apr 07, 2004 13.25 13.25 13.25 13.25 649 +0.09(+0.70%)
Apr 06, 2004 13.16 13.16 13.16 13.16 811 +0.00(+0.00%)
Apr 05, 2004 13.16 13.16 13.16 13.16 0 +0.00(+0.00%)
Apr 02, 2004 13.16 13.16 13.16 13.16 1,135 +0.06(+0.47%)
Apr 01, 2004 13.50 13.62 12.94 13.10 12,331 -0.31(-2.30%)
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%)
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.