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 (%)
Jul 31, 2003 22.93 22.93 22.93 22.93 0 +0.00(+0.00%)
Jul 30, 2003 22.76 23.02 22.76 22.93 1,407 +0.51(+2.28%)
Jul 29, 2003 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
Jul 28, 2003 22.42 22.42 22.42 22.42 469 -0.17(-0.75%)
Jul 25, 2003 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jul 24, 2003 22.59 22.59 22.59 22.59 117 +0.43(+1.92%)
Jul 23, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Jul 22, 2003 22.17 22.17 22.17 22.17 234 -0.43(-1.89%)
Jul 21, 2003 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jul 18, 2003 22.59 22.59 22.59 22.59 351 +0.00(+0.00%)
Jul 17, 2003 22.59 22.59 22.59 22.59 234 -0.21(-0.93%)
Jul 16, 2003 22.81 22.81 22.81 22.81 117 +0.21(+0.94%)
Jul 15, 2003 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jul 14, 2003 22.59 22.59 22.59 22.59 0 +0.00(+0.00%)
Jul 11, 2003 22.59 22.59 22.59 22.59 234 +0.43(+1.92%)
Jul 10, 2003 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Jul 09, 2003 22.17 22.17 22.17 22.17 234 +0.00(+0.00%)
Jul 08, 2003 22.17 22.17 22.17 22.17 234 +0.47(+2.16%)
Jul 07, 2003 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
Jul 03, 2003 21.10 21.70 20.63 21.70 3,518 +0.81(+3.88%)
Jul 02, 2003 20.46 20.89 20.46 20.89 586 +0.17(+0.82%)
Jul 01, 2003 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Jun 30, 2003 20.72 20.72 20.72 20.72 234 -0.26(-1.22%)
Jun 27, 2003 20.97 20.97 20.97 20.97 234 +0.26(+1.23%)
Jun 26, 2003 20.55 20.72 20.55 20.72 351 +0.47(+2.32%)
Jun 25, 2003 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jun 24, 2003 20.03 20.25 20.03 20.25 469 +0.64(+3.26%)
Jun 23, 2003 19.78 19.78 19.61 19.61 938 -0.51(-2.54%)
Jun 20, 2003 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Jun 19, 2003 20.33 20.33 20.12 20.12 351 -0.43(-2.07%)
Jun 18, 2003 20.55 20.55 20.42 20.55 1,172 +0.09(+0.42%)
Jun 17, 2003 20.67 20.67 20.46 20.46 351 -0.43(-2.04%)
Jun 16, 2003 20.72 20.89 20.72 20.89 469 +0.43(+2.08%)
Jun 13, 2003 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Jun 12, 2003 20.46 20.46 20.46 20.46 586 -0.26(-1.23%)
Jun 11, 2003 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Jun 10, 2003 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Jun 09, 2003 21.10 21.10 20.72 20.72 703 -0.68(-3.19%)
Jun 06, 2003 20.93 22.12 20.93 21.40 3,636 +0.68(+3.29%)
Jun 05, 2003 20.25 20.97 20.25 20.72 3,401 +0.47(+2.32%)
Jun 04, 2003 19.52 20.25 19.52 20.25 4,691 +0.94(+4.86%)
Jun 03, 2003 19.01 19.61 19.01 19.31 3,518 +0.40(+2.12%)
Jun 02, 2003 18.63 18.97 18.63 18.91 2,463 +0.41(+2.21%)
May 30, 2003 18.01 18.50 17.99 18.50 18,884 +0.60(+3.33%)
May 29, 2003 17.78 17.90 17.78 17.90 5,278 +0.26(+1.45%)
May 28, 2003 17.78 17.78 17.65 17.65 2,815 +0.00(+0.00%)
May 27, 2003 17.86 17.86 17.65 17.65 821 -0.09(-0.48%)
May 23, 2003 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
May 22, 2003 17.73 17.73 17.73 17.73 0 +0.00(+0.00%)
May 21, 2003 17.73 17.73 17.73 17.73 586 -0.13(-0.72%)
May 20, 2003 17.97 17.97 17.86 17.86 469 -0.21(-1.18%)
May 19, 2003 18.33 18.33 18.07 18.07 1,642 -0.38(-2.08%)
May 16, 2003 18.54 18.54 18.46 18.46 469 -0.21(-1.14%)
May 15, 2003 18.67 18.67 18.67 18.67 234 -0.09(-0.45%)
May 14, 2003 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
May 13, 2003 18.76 18.76 18.76 18.76 1,759 +0.00(+0.00%)
May 12, 2003 18.37 18.93 18.37 18.76 4,574 +0.51(+2.80%)
May 09, 2003 18.24 18.24 18.24 18.24 351 +0.13(+0.71%)
May 08, 2003 18.12 18.12 18.12 18.12 0 +0.00(+0.00%)
May 07, 2003 18.12 18.12 18.12 18.12 0 +0.00(+0.00%)
May 06, 2003 18.12 18.12 18.12 18.12 117 -0.13(-0.70%)
May 05, 2003 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
May 02, 2003 18.24 18.24 18.24 18.24 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.