Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 23.08 23.08 23.08 23.08 0 +0.00(+0.00%)
May 27, 2004 22.34 23.08 22.34 23.08 3,918 +1.39(+6.40%)
May 26, 2004 22.95 22.95 21.69 21.69 6,799 -1.13(-4.94%)
May 25, 2004 22.00 22.82 22.00 22.82 1,037 +0.95(+4.37%)
May 24, 2004 21.87 21.87 21.87 21.87 0 +0.00(+0.00%)
May 21, 2004 21.87 21.87 21.87 21.87 115 +0.13(+0.60%)
May 20, 2004 21.74 21.74 21.74 21.74 115 -0.13(-0.60%)
May 19, 2004 21.87 21.87 21.87 21.87 0 +0.00(+0.00%)
May 18, 2004 21.87 21.87 21.87 21.87 0 +0.00(+0.00%)
May 17, 2004 22.00 22.13 21.87 21.87 3,918 -0.28(-1.25%)
May 14, 2004 21.91 22.17 21.82 22.14 2,189 +0.23(+1.07%)
May 13, 2004 21.92 21.92 21.91 21.91 1,728 +0.13(+0.60%)
May 12, 2004 21.69 21.78 21.69 21.78 1,152 +0.09(+0.40%)
May 11, 2004 21.47 21.69 21.47 21.69 2,074 +0.43(+2.04%)
May 10, 2004 21.26 21.26 21.26 21.26 1,037 -0.35(-1.61%)
May 07, 2004 21.69 21.69 21.61 21.61 1,843 +0.09(+0.40%)
May 06, 2004 21.52 21.52 21.52 21.52 921 -0.17(-0.80%)
May 05, 2004 21.69 21.69 21.69 21.69 0 +0.00(+0.00%)
May 04, 2004 23.21 23.21 21.69 21.69 8,873 -1.52(-6.54%)
May 03, 2004 22.26 23.21 22.26 23.21 5,531 +1.08(+4.90%)
Apr 30, 2004 22.56 22.56 22.13 22.13 1,498 -0.26(-1.16%)
Apr 29, 2004 22.56 22.56 22.39 22.39 2,074 -0.17(-0.77%)
Apr 28, 2004 21.04 22.73 21.04 22.56 9,219 +1.87(+9.01%)
Apr 27, 2004 18.61 20.83 18.61 20.70 11,870 +2.26(+12.24%)
Apr 26, 2004 18.61 18.61 18.44 18.44 806 -0.30(-1.62%)
Apr 23, 2004 18.74 18.74 18.74 18.74 230 -0.13(-0.69%)
Apr 22, 2004 18.70 18.87 18.66 18.87 3,572 +0.30(+1.64%)
Apr 21, 2004 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
Apr 20, 2004 18.44 18.57 18.44 18.57 1,267 +0.22(+1.18%)
Apr 19, 2004 18.35 18.35 18.35 18.35 460 -0.13(-0.70%)
Apr 16, 2004 18.44 18.53 18.44 18.48 1,267 +0.26(+1.43%)
Apr 15, 2004 18.22 18.22 18.22 18.22 0 +0.00(+0.00%)
Apr 14, 2004 18.22 18.22 18.22 18.22 1,728 -0.13(-0.71%)
Apr 13, 2004 18.53 18.53 18.35 18.35 691 -0.30(-1.63%)
Apr 12, 2004 18.66 18.66 18.66 18.66 0 +0.00(+0.00%)
Apr 08, 2004 18.66 18.66 18.66 18.66 0 +0.00(+0.00%)
Apr 07, 2004 18.66 18.66 18.66 18.66 460 +0.13(+0.70%)
Apr 06, 2004 18.53 18.53 18.53 18.53 576 +0.00(+0.00%)
Apr 05, 2004 18.53 18.53 18.53 18.53 0 +0.00(+0.00%)
Apr 02, 2004 18.53 18.53 18.53 18.53 806 +0.09(+0.47%)
Apr 01, 2004 19.00 19.18 18.22 18.44 8,758 -0.43(-2.30%)
Mar 31, 2004 18.87 19.09 18.87 18.87 1,843 +0.00(+0.00%)
Mar 30, 2004 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Mar 29, 2004 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Mar 26, 2004 18.87 18.87 18.87 18.87 0 +0.00(+0.00%)
Mar 25, 2004 19.09 19.09 18.87 18.87 2,881 +0.22(+1.16%)
Mar 24, 2004 18.79 18.79 18.66 18.66 460 -0.30(-1.60%)
Mar 23, 2004 18.96 18.96 18.96 18.96 115 -0.13(-0.68%)
Mar 22, 2004 19.26 19.26 19.09 19.09 2,996 -0.35(-1.79%)
Mar 19, 2004 19.44 19.44 19.44 19.44 230 +0.00(+0.00%)
Mar 18, 2004 19.44 19.44 19.44 19.44 115 +0.13(+0.67%)
Mar 17, 2004 19.09 19.31 19.09 19.31 460 +0.43(+2.30%)
Mar 16, 2004 18.96 18.96 18.74 18.87 806 -0.26(-1.36%)
Mar 15, 2004 19.09 19.13 18.87 19.13 5,070 +0.04(+0.23%)
Mar 12, 2004 19.09 19.09 19.09 19.09 0 +0.00(+0.00%)
Mar 11, 2004 18.92 19.18 18.83 19.09 3,342 +0.00(+0.00%)
Mar 10, 2004 19.09 19.22 19.09 19.09 1,728 -0.13(-0.68%)
Mar 09, 2004 19.09 19.22 19.09 19.22 460 +0.13(+0.68%)
Mar 08, 2004 19.18 19.18 19.09 19.09 1,267 -0.22(-1.12%)
Mar 05, 2004 19.06 19.31 19.06 19.31 1,728 +0.38(+2.02%)
Mar 04, 2004 18.61 18.93 18.61 18.93 2,304 +0.44(+2.39%)
Mar 03, 2004 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Mar 02, 2004 18.48 18.48 18.48 18.48 230 -0.17(-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.