Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 17.79 17.79 17.79 17.79 226 +0.13(+0.75%)
Mar 28, 2003 17.66 17.66 17.66 17.66 226 -0.13(-0.74%)
Mar 27, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Mar 26, 2003 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Mar 25, 2003 17.57 17.79 17.39 17.79 3,511 +0.09(+0.50%)
Mar 24, 2003 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Mar 21, 2003 17.57 17.70 17.57 17.70 453 +0.26(+1.52%)
Mar 20, 2003 17.30 17.44 17.30 17.44 453 +0.26(+1.54%)
Mar 19, 2003 17.17 17.17 17.17 17.17 226 +0.13(+0.78%)
Mar 18, 2003 17.26 17.26 17.04 17.04 1,019 -0.35(-2.03%)
Mar 17, 2003 17.39 17.39 17.39 17.39 226 +0.13(+0.77%)
Mar 14, 2003 17.26 17.26 17.26 17.26 226 +0.13(+0.77%)
Mar 13, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Mar 12, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Mar 11, 2003 17.13 17.13 17.13 17.13 0 +0.00(+0.00%)
Mar 10, 2003 17.21 17.21 17.13 17.13 339 -0.04(-0.26%)
Mar 07, 2003 17.13 17.17 17.13 17.17 1,925 +0.13(+0.78%)
Mar 06, 2003 17.04 17.04 17.04 17.04 453 -0.13(-0.77%)
Mar 05, 2003 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Mar 04, 2003 17.17 17.17 17.17 17.17 226 +0.13(+0.78%)
Mar 03, 2003 17.04 17.04 17.04 17.04 0 +0.00(+0.00%)
Feb 28, 2003 16.95 17.04 16.95 17.04 453 +0.18(+1.05%)
Feb 27, 2003 16.77 16.86 16.77 16.86 453 +0.22(+1.33%)
Feb 26, 2003 16.73 16.73 16.64 16.64 226 -0.18(-1.05%)
Feb 25, 2003 16.82 16.82 16.82 16.82 0 +0.00(+0.00%)
Feb 24, 2003 16.73 16.82 16.73 16.82 453 +0.22(+1.33%)
Feb 21, 2003 16.69 16.69 16.60 16.60 453 -0.22(-1.31%)
Feb 20, 2003 16.82 16.82 16.82 16.82 226 -0.13(-0.78%)
Feb 19, 2003 17.08 17.08 16.95 16.95 339 -0.22(-1.29%)
Feb 18, 2003 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Feb 14, 2003 17.17 17.17 17.17 17.17 0 +0.00(+0.00%)
Feb 13, 2003 17.26 17.26 17.17 17.17 453 -0.22(-1.27%)
Feb 12, 2003 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Feb 11, 2003 17.39 17.39 17.39 17.39 0 +0.00(+0.00%)
Feb 10, 2003 17.61 17.61 17.39 17.39 679 -0.35(-1.99%)
Feb 07, 2003 17.74 17.74 17.74 17.74 226 -0.13(-0.74%)
Feb 06, 2003 18.10 18.10 17.88 17.88 2,492 -0.35(-1.94%)
Feb 05, 2003 18.45 18.45 18.23 18.23 1,246 -0.31(-1.67%)
Feb 04, 2003 18.72 18.72 18.54 18.54 906 -0.09(-0.47%)
Jan 31, 2003 18.89 18.89 18.63 18.63 2,718 -0.35(-1.86%)
Jan 30, 2003 19.07 19.07 18.98 18.98 453 -0.18(-0.92%)
Jan 24, 2003 19.29 19.29 19.16 19.16 566 -0.22(-1.14%)
Jan 23, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 22, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 21, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 17, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 16, 2003 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Jan 15, 2003 19.38 19.38 19.38 19.38 226 -0.09(-0.45%)
Jan 14, 2003 19.77 19.77 19.47 19.47 2,605 -0.40(-2.00%)
Jan 13, 2003 20.00 20.00 19.86 19.86 679 -0.22(-1.10%)
Jan 10, 2003 20.08 20.08 20.08 20.08 0 +0.00(+0.00%)
Jan 09, 2003 20.08 20.08 20.08 20.08 113 +0.09(+0.44%)
Jan 08, 2003 20.04 20.04 19.91 20.00 2,378 +0.09(+0.44%)
Jan 07, 2003 19.91 19.91 19.91 19.91 0 +0.00(+0.00%)
Jan 03, 2003 20.04 20.04 19.91 19.91 1,812 -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.