Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.76 17.76 17.76 17.76 226 +0.13(+0.75%)
Mar 28, 2003 17.63 17.63 17.63 17.63 226 -0.13(-0.74%)
Mar 27, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Mar 26, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
Mar 25, 2003 17.54 17.76 17.37 17.76 3,516 +0.09(+0.50%)
Mar 24, 2003 17.68 17.68 17.68 17.68 0 +0.00(+0.00%)
Mar 21, 2003 17.54 17.68 17.54 17.68 453 +0.26(+1.52%)
Mar 20, 2003 17.28 17.41 17.28 17.41 453 +0.26(+1.54%)
Mar 19, 2003 17.15 17.15 17.15 17.15 226 +0.13(+0.78%)
Mar 18, 2003 17.24 17.24 17.01 17.01 1,020 -0.35(-2.03%)
Mar 17, 2003 17.37 17.37 17.37 17.37 226 +0.13(+0.77%)
Mar 14, 2003 17.24 17.24 17.24 17.24 226 +0.13(+0.77%)
Mar 13, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Mar 12, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Mar 11, 2003 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Mar 10, 2003 17.19 17.19 17.10 17.10 340 -0.04(-0.26%)
Mar 07, 2003 17.10 17.15 17.10 17.15 1,928 +0.13(+0.78%)
Mar 06, 2003 17.01 17.01 17.01 17.01 453 -0.13(-0.77%)
Mar 05, 2003 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Mar 04, 2003 17.15 17.15 17.15 17.15 226 +0.13(+0.78%)
Mar 03, 2003 17.01 17.01 17.01 17.01 0 +0.00(+0.00%)
Feb 28, 2003 16.93 17.01 16.93 17.01 453 +0.18(+1.05%)
Feb 27, 2003 16.75 16.84 16.75 16.84 453 +0.22(+1.33%)
Feb 26, 2003 16.71 16.71 16.62 16.62 226 -0.18(-1.05%)
Feb 25, 2003 16.79 16.79 16.79 16.79 0 +0.00(+0.00%)
Feb 24, 2003 16.71 16.79 16.71 16.79 453 +0.22(+1.33%)
Feb 21, 2003 16.66 16.66 16.57 16.57 453 -0.22(-1.31%)
Feb 20, 2003 16.79 16.79 16.79 16.79 226 -0.13(-0.78%)
Feb 19, 2003 17.06 17.06 16.93 16.93 340 -0.22(-1.29%)
Feb 18, 2003 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Feb 14, 2003 17.15 17.15 17.15 17.15 0 +0.00(+0.00%)
Feb 13, 2003 17.24 17.24 17.15 17.15 453 -0.22(-1.27%)
Feb 12, 2003 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Feb 11, 2003 17.37 17.37 17.37 17.37 0 +0.00(+0.00%)
Feb 10, 2003 17.59 17.59 17.37 17.37 680 -0.35(-1.99%)
Feb 07, 2003 17.72 17.72 17.72 17.72 226 -0.13(-0.74%)
Feb 06, 2003 18.07 18.07 17.85 17.85 2,495 -0.35(-1.94%)
Feb 05, 2003 18.43 18.43 18.21 18.21 1,247 -0.31(-1.67%)
Feb 04, 2003 18.69 18.69 18.51 18.51 907 -0.09(-0.47%)
Jan 31, 2003 18.87 18.87 18.60 18.60 2,722 -0.35(-1.86%)
Jan 30, 2003 19.04 19.04 18.95 18.95 453 -0.18(-0.92%)
Jan 24, 2003 19.26 19.26 19.13 19.13 567 -0.22(-1.14%)
Jan 23, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jan 22, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jan 21, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jan 17, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jan 16, 2003 19.35 19.35 19.35 19.35 0 +0.00(+0.00%)
Jan 15, 2003 19.35 19.35 19.35 19.35 226 -0.09(-0.45%)
Jan 14, 2003 19.75 19.75 19.44 19.44 2,608 -0.40(-2.00%)
Jan 13, 2003 19.97 19.97 19.84 19.84 680 -0.22(-1.10%)
Jan 10, 2003 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Jan 09, 2003 20.06 20.06 20.06 20.06 113 +0.09(+0.44%)
Jan 08, 2003 20.01 20.01 19.88 19.97 2,382 +0.09(+0.44%)
Jan 07, 2003 19.88 19.88 19.88 19.88 0 +0.00(+0.00%)
Jan 03, 2003 20.01 20.01 19.88 19.88 1,814 -0.31(-1.53%)
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.