Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 13.62 13.62 13.47 13.53 11,520 -0.10(-0.72%)
Nov 29, 2004 13.62 13.63 13.56 13.63 10,384 +0.09(+0.64%)
Nov 26, 2004 13.40 13.54 13.40 13.54 5,030 +0.11(+0.83%)
Nov 24, 2004 13.07 13.43 13.07 13.43 9,897 -0.01(-0.09%)
Nov 23, 2004 13.07 13.44 13.00 13.44 10,871 +0.44(+3.41%)
Nov 22, 2004 13.03 13.03 12.78 13.00 9,248 +0.06(+0.43%)
Nov 19, 2004 12.94 12.94 12.94 12.94 811 +0.00(+0.00%)
Nov 18, 2004 12.88 12.94 12.79 12.94 5,030 +0.31(+2.44%)
Nov 17, 2004 12.45 12.63 12.45 12.63 973 +0.31(+2.50%)
Nov 16, 2004 12.29 12.33 12.26 12.33 4,867 +0.18(+1.52%)
Nov 15, 2004 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Nov 12, 2004 12.13 12.14 12.13 12.14 3,245 +0.12(+1.03%)
Nov 11, 2004 12.11 12.23 12.02 12.02 16,226 -0.22(-1.76%)
Nov 10, 2004 12.33 12.71 12.14 12.23 15,739 +0.06(+0.51%)
Nov 09, 2004 12.33 12.39 12.17 12.17 23,203 -0.01(-0.05%)
Nov 08, 2004 12.09 12.70 12.09 12.18 23,852 -0.09(-0.70%)
Nov 05, 2004 12.46 12.46 12.20 12.26 10,222 -0.18(-1.44%)
Nov 04, 2004 12.31 12.57 12.23 12.44 13,305 +0.21(+1.71%)
Nov 03, 2004 12.33 12.36 12.17 12.23 8,437 -0.04(-0.35%)
Nov 02, 2004 12.10 12.28 12.10 12.28 1,460 -0.05(-0.40%)
Nov 01, 2004 12.36 12.36 12.33 12.33 3,245 -0.18(-1.48%)
Oct 29, 2004 12.76 12.76 12.33 12.51 8,275 -0.14(-1.12%)
Oct 28, 2004 12.94 13.02 12.65 12.65 7,139 -0.10(-0.82%)
Oct 27, 2004 12.71 12.76 12.70 12.76 1,135 +0.17(+1.37%)
Oct 26, 2004 12.41 12.58 12.41 12.58 1,947 +0.15(+1.24%)
Oct 25, 2004 12.63 12.63 12.31 12.43 5,679 -0.05(-0.40%)
Oct 22, 2004 12.79 12.79 12.48 12.48 1,298 -0.46(-3.57%)
Oct 21, 2004 12.63 12.94 12.63 12.94 6,490 +0.31(+2.44%)
Oct 20, 2004 12.63 12.63 12.63 12.63 649 -0.08(-0.63%)
Oct 19, 2004 12.88 12.97 12.65 12.71 3,731 +0.08(+0.63%)
Oct 18, 2004 13.05 13.05 12.63 12.63 973 -0.28(-2.15%)
Oct 15, 2004 12.79 13.00 12.79 12.91 1,298 +0.28(+2.19%)
Oct 14, 2004 12.63 12.63 12.63 12.63 1,460 -0.30(-2.33%)
Oct 13, 2004 12.94 12.94 12.94 12.94 162 -0.12(-0.90%)
Oct 12, 2004 12.82 13.05 12.82 13.05 8,599 +0.20(+1.58%)
Oct 11, 2004 12.68 12.93 12.68 12.85 2,758 +0.33(+2.66%)
Oct 08, 2004 13.03 13.03 12.52 12.52 3,245 -0.62(-4.69%)
Oct 07, 2004 13.13 13.13 13.13 13.13 1,460 +0.00(+0.00%)
Oct 06, 2004 12.73 13.65 12.73 13.13 7,788 +0.65(+5.23%)
Oct 05, 2004 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Oct 04, 2004 12.48 12.48 12.48 12.48 811 +0.25(+2.07%)
Oct 01, 2004 12.23 12.23 12.23 12.23 324 -0.02(-0.20%)
Sep 30, 2004 12.02 12.25 12.02 12.25 1,947 +0.39(+3.27%)
Sep 29, 2004 11.77 11.86 11.56 11.86 11,682 +0.00(+0.00%)
Sep 28, 2004 11.86 11.86 11.86 11.86 0 +0.00(+0.00%)
Sep 27, 2004 11.86 11.86 11.86 11.86 811 -0.02(-0.21%)
Sep 24, 2004 11.80 11.99 11.80 11.89 4,056 +0.00(+0.00%)
Sep 23, 2004 11.88 11.89 11.88 11.89 1,135 -0.07(-0.62%)
Sep 22, 2004 11.96 11.96 11.96 11.96 162 -0.13(-1.07%)
Sep 21, 2004 12.09 12.09 12.09 12.09 0 +0.00(+0.00%)
Sep 20, 2004 12.11 12.11 12.09 12.09 2,596 -0.03(-0.25%)
Sep 17, 2004 12.12 12.12 12.12 12.12 649 +0.10(+0.87%)
Sep 16, 2004 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Sep 15, 2004 12.02 12.02 12.02 12.02 0 +0.00(+0.00%)
Sep 14, 2004 11.93 12.02 11.93 12.02 1,135 +0.25(+2.09%)
Sep 13, 2004 11.71 11.94 11.65 11.77 5,841 -0.43(-3.54%)
Sep 10, 2004 12.20 12.20 12.20 12.20 973 -0.19(-1.54%)
Sep 09, 2004 12.35 12.39 12.35 12.39 2,109 -0.04(-0.35%)
Sep 08, 2004 12.44 12.44 12.44 12.44 324 +0.12(+1.00%)
Sep 07, 2004 12.31 12.31 12.31 12.31 649 +0.15(+1.27%)
Sep 03, 2004 12.05 12.16 12.05 12.16 649 +0.20(+1.70%)
Sep 02, 2004 11.65 11.96 11.65 11.96 7,788 +0.38(+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.