Skip to main content

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 18.04 18.53 18.01 18.53 18,858 +0.60(+3.33%)
May 29, 2003 17.80 17.93 17.80 17.93 5,271 +0.26(+1.45%)
May 28, 2003 17.80 17.80 17.67 17.67 2,811 +0.00(+0.00%)
May 27, 2003 17.89 17.89 17.67 17.67 819 -0.09(-0.48%)
May 23, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
May 22, 2003 17.76 17.76 17.76 17.76 0 +0.00(+0.00%)
May 21, 2003 17.76 17.76 17.76 17.76 585 -0.13(-0.72%)
May 20, 2003 18.00 18.00 17.89 17.89 468 -0.21(-1.18%)
May 19, 2003 18.35 18.35 18.10 18.10 1,639 -0.38(-2.08%)
May 16, 2003 18.57 18.57 18.48 18.48 468 -0.21(-1.14%)
May 15, 2003 18.70 18.70 18.70 18.70 234 -0.09(-0.45%)
May 14, 2003 18.78 18.78 18.78 18.78 0 +0.00(+0.00%)
May 13, 2003 18.78 18.78 18.78 18.78 1,757 +0.00(+0.00%)
May 12, 2003 18.40 18.95 18.40 18.78 4,568 +0.51(+2.80%)
May 09, 2003 18.27 18.27 18.27 18.27 351 +0.13(+0.71%)
May 08, 2003 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
May 07, 2003 18.14 18.14 18.14 18.14 0 +0.00(+0.00%)
May 06, 2003 18.14 18.14 18.14 18.14 117 -0.13(-0.70%)
May 05, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
May 02, 2003 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
May 01, 2003 18.18 18.27 18.18 18.27 702 +0.21(+1.18%)
Apr 30, 2003 18.06 18.06 18.06 18.06 117 -0.04(-0.24%)
Apr 29, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 28, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 25, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 24, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 23, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 21, 2003 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Apr 17, 2003 17.84 18.10 17.84 18.10 819 +0.17(+0.95%)
Apr 16, 2003 17.93 17.93 17.93 17.93 234 -0.17(-0.94%)
Apr 15, 2003 18.10 18.10 18.10 18.10 468 +0.13(+0.71%)
Apr 14, 2003 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Apr 11, 2003 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Apr 10, 2003 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Apr 09, 2003 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Apr 08, 2003 17.97 17.97 17.97 17.97 0 +0.00(+0.00%)
Apr 07, 2003 17.67 17.97 17.67 17.97 937 +0.47(+2.68%)
Apr 04, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 03, 2003 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Apr 02, 2003 17.84 17.84 17.25 17.50 1,405 +0.30(+1.74%)
Apr 01, 2003 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 31, 2003 17.20 17.20 17.20 17.20 234 +0.13(+0.75%)
Mar 28, 2003 17.07 17.07 17.07 17.07 234 -0.13(-0.74%)
Mar 27, 2003 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 26, 2003 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 25, 2003 16.99 17.20 16.82 17.20 3,631 +0.09(+0.50%)
Mar 24, 2003 17.12 17.12 17.12 17.12 0 +0.00(+0.00%)
Mar 21, 2003 16.99 17.12 16.99 17.12 468 +0.26(+1.52%)
Mar 20, 2003 16.73 16.86 16.73 16.86 468 +0.26(+1.54%)
Mar 19, 2003 16.60 16.60 16.60 16.60 234 +0.13(+0.78%)
Mar 18, 2003 16.69 16.69 16.48 16.48 1,054 -0.34(-2.03%)
Mar 17, 2003 16.82 16.82 16.82 16.82 234 +0.13(+0.77%)
Mar 14, 2003 16.69 16.69 16.69 16.69 234 +0.13(+0.77%)
Mar 13, 2003 16.56 16.56 16.56 16.56 0 +0.00(+0.00%)
Mar 12, 2003 16.56 16.56 16.56 16.56 0 +0.00(+0.00%)
Mar 11, 2003 16.56 16.56 16.56 16.56 0 +0.00(+0.00%)
Mar 10, 2003 16.65 16.65 16.56 16.56 351 -0.04(-0.26%)
Mar 07, 2003 16.56 16.60 16.56 16.60 1,991 +0.13(+0.78%)
Mar 06, 2003 16.48 16.48 16.48 16.48 468 -0.13(-0.77%)
Mar 05, 2003 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Mar 04, 2003 16.60 16.60 16.60 16.60 234 +0.13(+0.78%)
Mar 03, 2003 16.48 16.48 16.48 16.48 0 +0.00(+0.00%)
Feb 28, 2003 16.39 16.48 16.39 16.48 468 +0.17(+1.05%)
Feb 27, 2003 16.22 16.31 16.22 16.31 468 +0.21(+1.33%)
Feb 26, 2003 16.18 16.18 16.09 16.09 234 -0.17(-1.05%)
Feb 25, 2003 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Feb 24, 2003 16.18 16.26 16.18 16.26 468 +0.21(+1.33%)
Feb 21, 2003 16.14 16.14 16.05 16.05 468 -0.21(-1.31%)
Feb 20, 2003 16.26 16.26 16.26 16.26 234 -0.13(-0.78%)
Feb 19, 2003 16.52 16.52 16.39 16.39 351 -0.21(-1.29%)
Feb 18, 2003 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Feb 14, 2003 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Feb 13, 2003 16.69 16.69 16.60 16.60 468 -0.21(-1.27%)
Feb 12, 2003 16.82 16.82 16.82 16.82 0 +0.00(+0.00%)
Feb 11, 2003 16.82 16.82 16.82 16.82 0 +0.00(+0.00%)
Feb 10, 2003 17.03 17.03 16.82 16.82 702 -0.34(-1.99%)
Feb 07, 2003 17.16 17.16 17.16 17.16 234 -0.13(-0.74%)
Feb 06, 2003 17.50 17.50 17.29 17.29 2,576 -0.34(-1.94%)
Feb 05, 2003 17.84 17.84 17.63 17.63 1,288 -0.30(-1.67%)
Feb 04, 2003 18.10 18.10 17.93 17.93 937 -0.09(-0.47%)
Jan 31, 2003 18.27 18.27 18.01 18.01 2,811 -0.34(-1.86%)
Jan 30, 2003 18.44 18.44 18.35 18.35 468 -0.17(-0.92%)
Jan 24, 2003 18.65 18.65 18.53 18.53 585 -0.21(-1.14%)
Jan 23, 2003 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Jan 22, 2003 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Jan 21, 2003 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Jan 17, 2003 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Jan 16, 2003 18.74 18.74 18.74 18.74 0 +0.00(+0.00%)
Jan 15, 2003 18.74 18.74 18.74 18.74 234 -0.09(-0.45%)
Jan 14, 2003 19.12 19.12 18.82 18.82 2,694 -0.38(-2.00%)
Jan 13, 2003 19.34 19.34 19.21 19.21 702 -0.21(-1.10%)
Jan 10, 2003 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
Jan 09, 2003 19.42 19.42 19.42 19.42 117 +0.09(+0.44%)
Jan 08, 2003 19.38 19.38 19.25 19.34 2,459 +0.09(+0.44%)
Jan 07, 2003 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Jan 03, 2003 19.38 19.38 19.25 19.25 1,874 -0.30(-1.53%)
Jan 02, 2003 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Dec 31, 2002 19.55 19.55 19.55 19.55 0 +0.00(+0.00%)
Dec 30, 2002 19.55 19.55 19.55 19.55 468 -0.04(-0.22%)
Dec 27, 2002 19.76 19.76 19.59 19.59 1,171 -0.17(-0.86%)
Dec 26, 2002 19.34 19.76 19.21 19.76 5,973 +0.55(+2.89%)
Dec 24, 2002 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Dec 23, 2002 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Dec 20, 2002 18.82 19.21 18.82 19.21 5,505 +0.51(+2.74%)
Dec 19, 2002 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Dec 18, 2002 18.70 18.70 18.70 18.70 0 +0.00(+0.00%)
Dec 17, 2002 18.70 18.70 18.70 18.70 117 +0.00(+0.00%)
Dec 16, 2002 18.40 18.70 18.40 18.70 468 +0.43(+2.34%)
Dec 13, 2002 18.23 18.27 18.23 18.27 585 +0.13(+0.71%)
Dec 12, 2002 18.06 18.14 18.06 18.14 351 +0.00(+0.00%)
Dec 11, 2002 18.14 18.14 18.14 18.14 117 +0.09(+0.47%)
Dec 10, 2002 18.06 18.06 18.06 18.06 0 +0.00(+0.00%)
Dec 09, 2002 18.06 18.06 18.06 18.06 0 +0.00(+0.00%)
Dec 06, 2002 18.06 18.06 18.06 18.06 117 -0.26(-1.40%)
Dec 05, 2002 18.35 18.35 18.23 18.31 2,108 -0.13(-0.69%)
Dec 04, 2002 18.44 18.44 18.44 18.44 117 -0.09(-0.46%)
Dec 03, 2002 18.53 18.53 18.53 18.53 0 +0.00(+0.00%)
Dec 02, 2002 18.53 18.53 18.53 18.53 117 -0.09(-0.46%)
Nov 29, 2002 18.48 18.61 18.48 18.61 351 +0.00(+0.00%)
Nov 27, 2002 18.61 18.61 18.61 18.61 0 +0.00(+0.00%)
Nov 26, 2002 18.65 18.65 18.61 18.61 468 -0.17(-0.91%)
Nov 25, 2002 18.78 18.78 18.78 18.78 1,171 +0.09(+0.46%)
Nov 22, 2002 18.65 18.70 18.65 18.70 585 +0.13(+0.69%)
Nov 21, 2002 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
Nov 20, 2002 18.57 18.57 18.57 18.57 117 +0.09(+0.46%)
Nov 19, 2002 18.48 18.48 18.48 18.48 0 +0.00(+0.00%)
Nov 18, 2002 18.48 18.48 18.48 18.48 117 +0.09(+0.46%)
Nov 15, 2002 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Nov 14, 2002 18.44 18.53 18.40 18.40 1,522 +0.04(+0.23%)
Nov 13, 2002 18.74 18.74 18.35 18.35 2,459 -0.30(-1.60%)
Nov 12, 2002 18.78 18.78 18.44 18.65 4,334 -0.30(-1.58%)
Nov 11, 2002 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Nov 08, 2002 19.04 19.04 18.95 18.95 819 -0.26(-1.33%)
Nov 07, 2002 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Nov 06, 2002 19.17 19.21 19.17 19.21 1,405 +0.09(+0.45%)
Nov 05, 2002 19.12 19.12 19.12 19.12 234 -0.13(-0.67%)
Nov 04, 2002 19.64 19.64 19.25 19.25 2,459 -0.44(-2.21%)
Nov 01, 2002 19.98 19.98 19.69 19.69 702 -0.38(-1.87%)
Oct 31, 2002 20.28 20.28 19.98 20.06 2,811 +0.00(+0.00%)
Oct 30, 2002 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Oct 29, 2002 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Oct 28, 2002 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Oct 25, 2002 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Oct 24, 2002 20.06 20.06 20.06 20.06 0 +0.00(+0.00%)
Oct 23, 2002 19.55 20.06 19.55 20.06 3,514 +0.68(+3.52%)
Oct 22, 2002 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Oct 21, 2002 19.38 19.38 19.38 19.38 0 +0.00(+0.00%)
Oct 18, 2002 19.38 19.38 19.38 19.38 351 +0.00(+0.00%)
Oct 17, 2002 19.51 19.64 19.38 19.38 1,171 +0.00(+0.00%)
Oct 16, 2002 19.17 19.38 19.17 19.38 2,342 +0.30(+1.57%)
Oct 15, 2002 19.17 19.17 19.08 19.08 3,631 -0.21(-1.11%)
Oct 14, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Oct 11, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Oct 10, 2002 19.51 19.51 19.29 19.29 468 -0.34(-1.74%)
Oct 09, 2002 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Oct 08, 2002 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Oct 07, 2002 19.85 19.85 19.64 19.64 819 -0.34(-1.71%)
Oct 04, 2002 20.28 20.28 19.98 19.98 1,991 -0.38(-1.89%)
Oct 03, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 02, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 01, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Sep 30, 2002 20.36 20.36 20.36 20.36 702 +0.00(+0.00%)
Sep 27, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Sep 26, 2002 20.36 20.36 20.36 20.36 117 +0.13(+0.63%)
Sep 25, 2002 20.23 20.23 20.23 20.23 23,427 +0.08(+0.38%)
Sep 24, 2002 20.28 20.28 20.16 20.16 468 -0.25(-1.21%)
Sep 23, 2002 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Sep 20, 2002 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Sep 19, 2002 20.15 20.40 20.15 20.40 163,989 +0.26(+1.27%)
Sep 18, 2002 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Sep 17, 2002 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Sep 16, 2002 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Sep 13, 2002 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Sep 12, 2002 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Sep 11, 2002 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Sep 10, 2002 20.15 20.15 20.15 20.15 117 +0.13(+0.64%)
Sep 09, 2002 20.02 20.02 20.02 20.02 117 +0.00(+0.00%)
Sep 06, 2002 19.64 20.02 19.64 20.02 1,991 +0.38(+1.96%)
Sep 05, 2002 19.46 19.64 19.46 19.64 702 +0.26(+1.32%)
Sep 04, 2002 18.95 19.38 18.95 19.38 2,576 +0.43(+2.25%)
Sep 03, 2002 19.68 19.68 18.94 18.95 3,865 -0.90(-4.52%)
Aug 30, 2002 19.81 19.98 19.81 19.85 2,694 +0.26(+1.31%)
Aug 29, 2002 19.59 19.59 19.59 19.59 0 +0.00(+0.00%)
Aug 28, 2002 19.81 19.81 19.59 19.59 468 -0.30(-1.50%)
Aug 27, 2002 20.69 20.69 19.89 19.89 1,757 -0.60(-2.92%)
Aug 26, 2002 20.53 20.53 20.49 20.49 234 -0.21(-1.03%)
Aug 23, 2002 20.70 20.70 20.70 20.70 1,171 -0.21(-1.02%)
Aug 22, 2002 20.92 20.92 20.92 20.92 0 +0.00(+0.00%)
Aug 21, 2002 20.70 20.92 20.62 20.92 937 +0.04(+0.20%)
Aug 20, 2002 20.87 20.87 20.87 20.87 117 +0.34(+1.66%)
Aug 16, 2002 20.15 20.53 20.15 20.53 2,225 +0.34(+1.69%)
Aug 15, 2002 19.64 20.19 19.64 20.19 1,171 +0.68(+3.50%)
Aug 14, 2002 18.82 19.38 18.82 19.51 1,757 +0.55(+2.93%)
Aug 13, 2002 18.95 19.08 18.95 18.95 468 +0.13(+0.68%)
Aug 12, 2002 19.21 19.22 18.82 18.82 585 -1.02(-5.16%)
Aug 07, 2002 19.34 19.85 19.34 19.85 702 +0.64(+3.33%)
Aug 06, 2002 18.82 19.21 18.82 19.21 937 +0.55(+2.93%)
Aug 05, 2002 19.00 19.00 18.66 18.66 1,874 -0.46(-2.41%)
Aug 02, 2002 19.12 19.12 19.12 19.12 117 -0.17(-0.89%)
Aug 01, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Jul 31, 2002 19.29 19.29 19.29 19.29 0 +0.00(+0.00%)
Jul 30, 2002 18.91 19.29 18.91 19.29 468 +0.38(+2.03%)
Jul 29, 2002 18.27 18.91 18.27 18.91 937 +0.77(+4.24%)
Jul 26, 2002 18.01 18.14 18.01 18.14 234 +0.13(+0.71%)
Jul 25, 2002 17.71 18.01 17.71 18.01 468 +0.43(+2.43%)
Jul 24, 2002 17.59 17.59 17.59 17.59 234 -0.17(-0.96%)
Jul 23, 2002 17.93 17.93 17.76 17.76 12,416 -0.21(-1.19%)
Jul 22, 2002 18.91 18.91 17.89 17.97 15,813 -1.12(-5.86%)
Jul 19, 2002 19.09 19.17 18.78 19.09 7,613 +0.31(+1.64%)
Jul 17, 2002 18.95 19.04 18.70 18.78 2,928 +0.26(+1.38%)
Jul 12, 2002 18.53 18.53 18.53 18.53 0 +0.00(+0.00%)
Jul 11, 2002 18.65 18.65 18.53 18.53 1,171 -0.13(-0.69%)
Jul 10, 2002 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jul 09, 2002 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jul 08, 2002 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jul 05, 2002 18.65 18.65 18.65 18.65 0 +0.00(+0.00%)
Jul 04, 2002 18.78 18.78 18.65 18.65 1,757 +0.00(+0.00%)
Jul 03, 2002 18.78 18.78 18.65 18.65 1,757 -0.30(-1.58%)
Jul 02, 2002 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Jul 01, 2002 19.12 19.12 18.95 18.95 937 -0.26(-1.33%)
Jun 28, 2002 19.17 19.21 19.12 19.21 585 -0.04(-0.22%)
Jun 27, 2002 19.25 19.25 19.25 19.25 0 +0.00(+0.00%)
Jun 26, 2002 18.61 18.61 18.61 19.25 5,271 +0.64(+3.44%)
Jun 25, 2002 18.82 18.82 18.61 18.61 1,757 -0.70(-3.62%)
Jun 21, 2002 19.31 19.31 19.31 19.31 117 -0.11(-0.57%)
Jun 20, 2002 19.42 19.42 19.42 19.42 702 +0.34(+1.79%)
Jun 19, 2002 19.64 19.64 18.95 19.08 4,919 -0.60(-3.04%)
Jun 18, 2002 19.64 19.68 19.64 19.68 234 +0.04(+0.22%)
Jun 17, 2002 19.64 19.64 19.64 19.64 351 -0.21(-1.08%)
Jun 14, 2002 19.85 19.85 19.85 19.85 117 +0.04(+0.22%)
Jun 12, 2002 19.98 19.98 19.81 19.81 702 -0.38(-1.90%)
Jun 11, 2002 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Jun 10, 2002 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Jun 07, 2002 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Jun 06, 2002 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
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.