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 (%)
Nov 30, 2004 19.15 19.15 18.93 19.02 8,193 -0.14(-0.72%)
Nov 29, 2004 19.15 19.16 19.06 19.16 7,385 +0.12(+0.64%)
Nov 26, 2004 18.85 19.04 18.85 19.04 3,577 +0.16(+0.83%)
Nov 24, 2004 18.37 18.88 18.37 18.88 7,039 -0.02(-0.09%)
Nov 23, 2004 18.37 18.90 18.28 18.90 7,731 +0.62(+3.41%)
Nov 22, 2004 18.33 18.33 17.97 18.28 6,577 +0.08(+0.43%)
Nov 19, 2004 18.20 18.20 18.20 18.20 577 +0.00(+0.00%)
Nov 18, 2004 18.11 18.20 17.98 18.20 3,577 +0.43(+2.44%)
Nov 17, 2004 17.50 17.76 17.50 17.76 692 +0.43(+2.50%)
Nov 16, 2004 17.29 17.34 17.24 17.33 3,462 +0.26(+1.52%)
Nov 15, 2004 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Nov 12, 2004 17.05 17.07 17.05 17.07 2,308 +0.17(+1.03%)
Nov 11, 2004 17.03 17.20 16.90 16.90 11,540 -0.30(-1.76%)
Nov 10, 2004 17.33 17.88 17.07 17.20 11,193 +0.09(+0.51%)
Nov 09, 2004 17.33 17.42 17.11 17.11 16,502 -0.01(-0.05%)
Nov 08, 2004 16.99 17.85 16.99 17.12 16,964 -0.12(-0.70%)
Nov 05, 2004 17.51 17.51 17.15 17.24 7,270 -0.25(-1.44%)
Nov 04, 2004 17.31 17.68 17.20 17.50 9,462 +0.29(+1.71%)
Nov 03, 2004 17.33 17.38 17.11 17.20 6,000 -0.06(-0.35%)
Nov 02, 2004 17.02 17.26 17.02 17.26 1,038 -0.07(-0.40%)
Nov 01, 2004 17.37 17.37 17.33 17.33 2,308 -0.26(-1.48%)
Oct 29, 2004 17.94 17.94 17.33 17.59 5,885 -0.20(-1.12%)
Oct 28, 2004 18.20 18.31 17.79 17.79 5,077 -0.15(-0.82%)
Oct 27, 2004 17.88 17.94 17.86 17.94 807 +0.24(+1.37%)
Oct 26, 2004 17.44 17.69 17.44 17.69 1,384 +0.22(+1.24%)
Oct 25, 2004 17.76 17.76 17.30 17.48 4,039 -0.07(-0.39%)
Oct 22, 2004 17.98 17.98 17.55 17.55 923 -0.65(-3.57%)
Oct 21, 2004 17.76 18.20 17.76 18.20 4,616 +0.43(+2.44%)
Oct 20, 2004 17.76 17.76 17.76 17.76 461 -0.11(-0.63%)
Oct 19, 2004 18.11 18.24 17.79 17.88 2,654 +0.11(+0.63%)
Oct 18, 2004 18.34 18.34 17.76 17.76 692 -0.39(-2.15%)
Oct 15, 2004 17.98 18.28 17.98 18.15 923 +0.39(+2.20%)
Oct 14, 2004 17.76 17.76 17.76 17.76 1,038 -0.42(-2.33%)
Oct 13, 2004 18.19 18.19 18.19 18.19 115 -0.16(-0.90%)
Oct 12, 2004 18.02 18.35 18.02 18.35 6,116 +0.29(+1.58%)
Oct 11, 2004 17.83 18.18 17.83 18.07 1,961 +0.47(+2.66%)
Oct 08, 2004 18.32 18.32 17.60 17.60 2,308 -0.87(-4.69%)
Oct 07, 2004 18.47 18.47 18.47 18.47 1,038 +0.00(+0.00%)
Oct 06, 2004 17.89 19.19 17.89 18.47 5,539 +0.92(+5.23%)
Oct 05, 2004 17.55 17.55 17.55 17.55 0 +0.00(+0.00%)
Oct 04, 2004 17.55 17.55 17.55 17.55 577 +0.36(+2.07%)
Oct 01, 2004 17.19 17.19 17.19 17.19 230 -0.03(-0.20%)
Sep 30, 2004 16.90 17.23 16.90 17.23 1,384 +0.55(+3.27%)
Sep 29, 2004 16.55 16.68 16.25 16.68 8,308 +0.00(+0.00%)
Sep 28, 2004 16.68 16.68 16.68 16.68 0 +0.00(+0.00%)
Sep 27, 2004 16.68 16.68 16.68 16.68 577 -0.03(-0.21%)
Sep 24, 2004 16.59 16.85 16.59 16.72 2,885 +0.00(+0.00%)
Sep 23, 2004 16.71 16.72 16.71 16.72 807 -0.10(-0.62%)
Sep 22, 2004 16.82 16.82 16.82 16.82 115 -0.18(-1.07%)
Sep 21, 2004 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Sep 20, 2004 17.03 17.03 17.00 17.00 1,846 -0.04(-0.25%)
Sep 17, 2004 17.04 17.04 17.04 17.04 461 +0.15(+0.87%)
Sep 16, 2004 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Sep 15, 2004 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Sep 14, 2004 16.77 16.90 16.77 16.90 807 +0.35(+2.09%)
Sep 13, 2004 16.46 16.78 16.39 16.55 4,154 -0.61(-3.53%)
Sep 10, 2004 17.16 17.16 17.16 17.16 692 -0.27(-1.54%)
Sep 09, 2004 17.37 17.43 17.37 17.43 1,500 -0.06(-0.35%)
Sep 08, 2004 17.49 17.49 17.49 17.49 230 +0.17(+1.00%)
Sep 07, 2004 17.31 17.31 17.31 17.31 461 +0.22(+1.27%)
Sep 03, 2004 16.94 17.10 16.94 17.10 461 +0.29(+1.70%)
Sep 02, 2004 16.38 16.81 16.38 16.81 5,539 +0.53(+3.25%)
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.