Aarons Holdings Company (NY: AAN )

14.55 +0.24 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 29.66 30.23 29.66 30.23 900 +0.77(+2.61%)
Jun 29, 2004 28.70 29.46 28.70 29.46 3,900 +1.16(+4.10%)
Jun 28, 2004 27.50 28.30 27.50 28.30 2,800 +0.95(+3.47%)
Jun 25, 2004 27.35 27.35 27.35 27.35 0 +0.00(+0.00%)
Jun 24, 2004 27.35 27.35 27.35 27.35 200 -0.15(-0.55%)
Jun 23, 2004 26.87 27.50 26.87 27.50 2,000 +0.78(+2.92%)
Jun 22, 2004 26.87 26.87 26.72 26.72 1,100 -0.15(-0.56%)
Jun 21, 2004 26.87 26.87 26.87 26.87 1,200 +0.37(+1.40%)
Jun 18, 2004 27.80 27.80 26.50 26.50 20,200 -1.65(-5.86%)
Jun 17, 2004 28.15 28.15 28.15 28.15 1,000 +0.15(+0.54%)
Jun 16, 2004 27.80 28.17 27.80 28.00 2,400 +0.20(+0.72%)
Jun 15, 2004 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Jun 14, 2004 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Jun 10, 2004 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Jun 09, 2004 27.80 27.80 27.80 27.80 0 +0.00(+0.00%)
Jun 08, 2004 27.80 27.80 27.80 27.80 2,000 +0.05(+0.18%)
Jun 07, 2004 27.90 27.90 27.75 27.75 700 -0.06(-0.22%)
Jun 04, 2004 27.81 27.81 27.66 27.81 2,600 +0.00(+0.00%)
Jun 03, 2004 28.05 28.05 27.80 27.81 2,600 -0.39(-1.38%)
Jun 02, 2004 27.50 28.50 27.50 28.20 3,800 +0.84(+3.07%)
Jun 01, 2004 26.73 27.36 26.73 27.36 1,300 +0.76(+2.86%)
May 28, 2004 26.60 26.60 26.60 26.60 0 +0.00(+0.00%)
May 27, 2004 25.75 26.60 25.75 26.60 3,400 +1.60(+6.40%)
May 26, 2004 26.45 26.45 25.00 25.00 5,900 -1.30(-4.94%)
May 25, 2004 25.35 26.30 25.35 26.30 900 +1.10(+4.37%)
May 24, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 21, 2004 25.20 25.20 25.20 25.20 100 +0.15(+0.60%)
May 20, 2004 25.05 25.05 25.05 25.05 100 -0.15(-0.60%)
May 19, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 18, 2004 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
May 17, 2004 25.35 25.50 25.20 25.20 3,400 -0.32(-1.25%)
May 14, 2004 25.25 25.55 25.15 25.52 1,900 +0.27(+1.07%)
May 13, 2004 25.26 25.26 25.25 25.25 1,500 +0.15(+0.60%)
May 12, 2004 25.00 25.10 25.00 25.10 1,000 +0.10(+0.40%)
May 11, 2004 24.74 25.00 24.74 25.00 1,800 +0.50(+2.04%)
May 10, 2004 24.50 24.50 24.50 24.50 900 -0.40(-1.61%)
May 07, 2004 25.00 25.00 24.90 24.90 1,600 +0.10(+0.40%)
May 06, 2004 24.80 24.80 24.80 24.80 800 -0.20(-0.80%)
May 05, 2004 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
May 04, 2004 26.75 26.75 25.00 25.00 7,700 -1.75(-6.54%)
May 03, 2004 25.65 26.75 25.65 26.75 4,800 +1.25(+4.90%)
Apr 30, 2004 26.00 26.00 25.50 25.50 1,300 -0.30(-1.16%)
Apr 29, 2004 26.00 26.00 25.80 25.80 1,800 -0.20(-0.77%)
Apr 28, 2004 24.25 26.20 24.25 26.00 8,000 +2.15(+9.01%)
Apr 27, 2004 21.45 24.00 21.45 23.85 10,300 +2.60(+12.24%)
Apr 26, 2004 21.45 21.45 21.25 21.25 700 -0.35(-1.62%)
Apr 23, 2004 21.60 21.60 21.60 21.60 200 -0.15(-0.69%)
Apr 22, 2004 21.55 21.75 21.50 21.75 3,100 +0.35(+1.64%)
Apr 21, 2004 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Apr 20, 2004 21.25 21.40 21.25 21.40 1,100 +0.25(+1.18%)
Apr 19, 2004 21.15 21.15 21.15 21.15 400 -0.15(-0.70%)
Apr 16, 2004 21.25 21.35 21.25 21.30 1,100 +0.30(+1.43%)
Apr 15, 2004 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 14, 2004 21.00 21.00 21.00 21.00 1,500 -0.15(-0.71%)
Apr 13, 2004 21.35 21.35 21.15 21.15 600 -0.35(-1.63%)
Apr 12, 2004 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 08, 2004 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 07, 2004 21.50 21.50 21.50 21.50 400 +0.15(+0.70%)
Apr 06, 2004 21.35 21.35 21.35 21.35 500 +0.00(+0.00%)
Apr 05, 2004 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
Apr 02, 2004 21.35 21.35 21.35 21.35 700 +0.10(+0.47%)
Apr 01, 2004 21.90 22.10 21.00 21.25 7,600 -0.50(-2.30%)
Mar 31, 2004 21.75 22.00 21.75 21.75 1,600 +0.00(+0.00%)
Mar 30, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 29, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 26, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 25, 2004 22.00 22.00 21.75 21.75 2,500 +0.25(+1.16%)
Mar 24, 2004 21.65 21.65 21.50 21.50 400 -0.35(-1.60%)
Mar 23, 2004 21.85 21.85 21.85 21.85 100 -0.15(-0.68%)
Mar 22, 2004 22.20 22.20 22.00 22.00 2,600 -0.40(-1.79%)
Mar 19, 2004 22.40 22.40 22.40 22.40 200 +0.00(+0.00%)
Mar 18, 2004 22.40 22.40 22.40 22.40 100 +0.15(+0.67%)
Mar 17, 2004 22.00 22.25 22.00 22.25 400 +0.50(+2.30%)
Mar 16, 2004 21.85 21.85 21.60 21.75 700 -0.30(-1.36%)
Mar 15, 2004 22.00 22.05 21.75 22.05 4,400 +0.05(+0.23%)
Mar 12, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 11, 2004 21.80 22.10 21.70 22.00 2,900 +0.00(+0.00%)
Mar 10, 2004 22.00 22.15 22.00 22.00 1,500 -0.15(-0.68%)
Mar 09, 2004 22.00 22.15 22.00 22.15 400 +0.15(+0.68%)
Mar 08, 2004 22.10 22.10 22.00 22.00 1,100 -0.25(-1.12%)
Mar 05, 2004 21.96 22.25 21.96 22.25 1,500 +0.44(+2.02%)
Mar 04, 2004 21.45 21.81 21.45 21.81 2,000 +0.51(+2.39%)
Mar 03, 2004 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Mar 02, 2004 21.30 21.30 21.30 21.30 200 -0.20(-0.93%)
Mar 01, 2004 21.55 21.65 21.00 21.50 3,500 +0.35(+1.65%)
Feb 27, 2004 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Feb 26, 2004 21.15 21.15 21.15 21.15 200 +0.15(+0.71%)
Feb 25, 2004 21.05 21.20 21.00 21.00 3,800 +0.10(+0.48%)
Feb 24, 2004 21.01 21.05 20.90 20.90 800 +0.04(+0.19%)
Feb 23, 2004 21.48 21.48 20.86 20.86 3,000 -0.74(-3.43%)
Feb 20, 2004 21.52 21.77 21.52 21.60 1,000 -0.12(-0.55%)
Feb 19, 2004 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Feb 18, 2004 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Feb 17, 2004 21.75 21.75 21.72 21.72 200 +0.12(+0.56%)
Feb 13, 2004 21.70 21.70 21.60 21.60 200 -0.25(-1.14%)
Feb 12, 2004 21.85 21.85 21.85 21.85 100 -0.15(-0.68%)
Feb 11, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Feb 10, 2004 21.63 22.00 21.63 22.00 600 +0.52(+2.42%)
Feb 09, 2004 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Feb 06, 2004 21.48 21.48 21.48 21.48 100 -0.15(-0.69%)
Feb 05, 2004 21.15 21.63 21.15 21.63 2,400 +0.63(+3.00%)
Feb 04, 2004 21.35 21.35 21.00 21.00 2,100 -0.48(-2.23%)
Feb 03, 2004 21.35 21.48 21.35 21.48 1,500 +0.13(+0.61%)
Feb 02, 2004 21.05 21.35 21.05 21.35 1,300 +0.45(+2.15%)
Jan 30, 2004 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 29, 2004 20.65 20.90 20.65 20.90 1,200 +0.40(+1.95%)
Jan 28, 2004 20.75 20.75 20.50 20.50 1,900 -0.27(-1.30%)
Jan 27, 2004 20.77 20.77 20.77 20.77 900 -0.13(-0.62%)
Jan 26, 2004 20.90 20.90 20.90 20.90 200 +0.15(+0.72%)
Jan 23, 2004 20.75 20.75 20.75 20.75 800 +0.25(+1.22%)
Jan 22, 2004 20.65 20.65 20.50 20.50 400 -0.30(-1.44%)
Jan 21, 2004 20.50 20.80 20.50 20.80 1,100 +0.50(+2.46%)
Jan 20, 2004 20.30 20.30 20.30 20.30 100 +0.15(+0.74%)
Jan 16, 2004 20.15 20.15 20.15 20.15 100 +0.15(+0.75%)
Jan 15, 2004 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Jan 14, 2004 20.00 20.00 19.85 20.00 800 +0.25(+1.27%)
Jan 13, 2004 19.75 19.75 19.75 19.75 100 +0.15(+0.77%)
Jan 12, 2004 19.35 19.60 19.35 19.60 500 +0.40(+2.08%)
Jan 09, 2004 19.30 19.40 19.15 19.20 1,200 +0.05(+0.26%)
Jan 08, 2004 18.80 19.15 18.80 19.15 3,100 +0.65(+3.51%)
Jan 07, 2004 18.50 18.50 18.50 18.50 500 -0.25(-1.33%)
Jan 05, 2004 18.60 18.75 18.60 18.75 400 +0.24(+1.30%)
Jan 02, 2004 18.50 18.51 18.50 18.51 1,200 +0.02(+0.11%)
Dec 31, 2003 18.85 18.85 18.49 18.49 1,400 -0.36(-1.91%)
Dec 30, 2003 18.85 18.85 18.85 18.85 400 +0.00(+0.00%)
Dec 29, 2003 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Dec 26, 2003 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Dec 24, 2003 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Dec 23, 2003 18.85 18.85 18.85 18.85 100 -0.05(-0.26%)
Dec 22, 2003 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Dec 19, 2003 18.70 18.90 18.70 18.90 2,400 -0.30(-1.56%)
Dec 18, 2003 19.20 19.20 19.20 19.20 100 -0.20(-1.03%)
Dec 17, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Dec 16, 2003 19.55 19.55 19.40 19.40 800 -0.20(-1.02%)
Dec 15, 2003 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Dec 12, 2003 19.40 19.60 19.40 19.60 1,200 +0.35(+1.82%)
Dec 11, 2003 19.25 19.25 19.25 19.25 100 +0.15(+0.79%)
Dec 10, 2003 19.10 19.10 19.10 19.10 800 -0.40(-2.05%)
Dec 09, 2003 19.50 19.50 19.50 19.50 0 +0.10(+0.52%)
Dec 08, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Dec 05, 2003 19.40 19.40 19.40 19.40 200 -0.25(-1.27%)
Dec 04, 2003 19.65 19.65 19.65 19.65 200 -0.20(-1.01%)
Dec 03, 2003 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Dec 02, 2003 19.85 19.85 19.85 19.85 0 +0.00(+0.00%)
Dec 01, 2003 20.03 20.03 19.85 19.85 1,400 -0.15(-0.75%)
Nov 28, 2003 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Nov 26, 2003 20.00 20.00 20.00 20.00 0 +0.50(+2.56%)
Nov 25, 2003 19.50 19.50 19.50 19.50 200 +0.20(+1.04%)
Nov 24, 2003 19.00 19.30 19.00 19.30 800 +0.00(+0.00%)
Nov 21, 2003 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Nov 20, 2003 19.30 19.30 19.30 19.30 100 +0.55(+2.93%)
Nov 19, 2003 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 18, 2003 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 17, 2003 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Nov 14, 2003 19.50 19.50 18.75 18.75 1,000 -1.00(-5.06%)
Nov 13, 2003 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 12, 2003 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Nov 11, 2003 19.75 19.75 19.75 19.75 200 -1.00(-4.82%)
Nov 10, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Nov 07, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Nov 06, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Nov 05, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Nov 04, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Nov 03, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 31, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 30, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Oct 29, 2003 20.75 20.75 20.75 20.75 500 +0.25(+1.22%)
Oct 28, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Oct 27, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Oct 24, 2003 20.75 20.75 20.50 20.50 600 -0.50(-2.38%)
Oct 23, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 22, 2003 21.00 21.00 21.00 21.00 300 -0.20(-0.94%)
Oct 21, 2003 21.20 21.20 21.20 21.20 0 +0.20(+0.95%)
Oct 20, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 17, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 16, 2003 20.95 21.00 20.95 21.00 1,000 +0.40(+1.94%)
Oct 15, 2003 20.45 20.60 20.40 20.60 900 -0.35(-1.67%)
Oct 14, 2003 20.95 20.95 20.95 20.95 0 +0.00(+0.00%)
Oct 13, 2003 20.20 20.95 20.70 20.95 1,000 +0.75(+3.71%)
Oct 10, 2003 20.20 20.20 20.20 20.20 0 +0.00(+0.00%)
Oct 09, 2003 20.20 20.20 20.20 20.20 0 -0.80(-3.81%)
Oct 08, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 07, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 06, 2003 21.00 21.00 21.00 21.00 500 +0.25(+1.20%)
Oct 03, 2003 20.75 20.75 20.25 20.75 1,300 +0.75(+3.75%)
Oct 02, 2003 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Oct 01, 2003 20.00 20.00 20.00 20.00 200 +0.00(+0.00%)
Sep 30, 2003 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Sep 29, 2003 20.00 20.00 20.00 20.00 0 -0.50(-2.44%)
Sep 26, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 25, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 24, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 23, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 22, 2003 20.50 20.50 20.50 20.50 200 -0.50(-2.38%)
Sep 19, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 18, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 17, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 16, 2003 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Sep 15, 2003 21.00 21.00 21.00 21.00 100 +0.50(+2.44%)
Sep 12, 2003 20.50 20.50 20.50 20.50 500 +0.00(+0.00%)
Sep 11, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 10, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 09, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 08, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 05, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 04, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Sep 03, 2003 20.50 20.50 20.50 20.50 700 +0.50(+2.50%)
Sep 02, 2003 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Aug 29, 2003 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Aug 28, 2003 19.50 20.00 19.50 20.00 500 +0.60(+3.09%)
Aug 27, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Aug 26, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Aug 25, 2003 19.40 19.40 19.40 19.40 100 -0.38(-1.92%)
Aug 22, 2003 20.00 20.00 19.78 19.78 700 -0.52(-2.56%)
Aug 19, 2003 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Aug 18, 2003 20.75 20.75 20.30 20.30 2,500 -9.20(-31.19%)
Aug 14, 2003 29.00 29.50 29.00 29.50 300 +1.00(+3.51%)
Aug 13, 2003 28.50 28.50 28.50 28.50 600 +0.50(+1.79%)
Aug 12, 2003 27.50 28.00 27.50 28.00 300 +0.00(+0.00%)
Aug 11, 2003 27.50 28.00 27.50 28.00 400 +1.00(+3.70%)
Aug 08, 2003 27.00 27.00 27.00 27.00 200 +0.50(+1.89%)
Aug 07, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 06, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 05, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 04, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 01, 2003 26.50 26.50 26.50 26.50 700 -0.40(-1.49%)
Jul 31, 2003 26.90 26.90 26.90 26.90 0 +0.00(+0.00%)
Jul 30, 2003 26.70 27.00 26.70 26.90 1,200 +0.60(+2.28%)
Jul 29, 2003 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
Jul 28, 2003 26.30 26.30 26.30 26.30 400 -0.20(-0.75%)
Jul 25, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 24, 2003 26.50 26.50 26.50 26.50 100 +0.50(+1.92%)
Jul 23, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 22, 2003 26.00 26.00 26.00 26.00 200 -0.50(-1.89%)
Jul 21, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 18, 2003 26.50 26.50 26.50 26.50 300 +0.00(+0.00%)
Jul 17, 2003 26.50 26.50 26.50 26.50 200 -0.25(-0.93%)
Jul 16, 2003 26.75 26.75 26.75 26.75 100 +0.25(+0.94%)
Jul 15, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 14, 2003 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Jul 11, 2003 26.50 26.50 26.50 26.50 200 +0.50(+1.92%)
Jul 10, 2003 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Jul 09, 2003 26.00 26.00 26.00 26.00 200 +0.00(+0.00%)
Jul 08, 2003 26.00 26.00 26.00 26.00 200 +0.55(+2.16%)
Jul 07, 2003 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Jul 03, 2003 24.75 25.45 24.20 25.45 3,000 +0.95(+3.88%)
Jul 02, 2003 24.00 24.50 24.00 24.50 500 +0.20(+0.82%)
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.