Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 22.96 22.96 22.96 22.96 0 +0.00(+0.00%)
Jul 30, 2003 22.79 23.05 22.79 22.96 1,405 +0.51(+2.28%)
Jul 29, 2003 22.45 22.45 22.45 22.45 0 +0.00(+0.00%)
Jul 28, 2003 22.45 22.45 22.45 22.45 468 -0.17(-0.75%)
Jul 25, 2003 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Jul 24, 2003 22.62 22.62 22.62 22.62 117 +0.43(+1.92%)
Jul 23, 2003 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Jul 22, 2003 22.20 22.20 22.20 22.20 234 -0.43(-1.89%)
Jul 21, 2003 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Jul 18, 2003 22.62 22.62 22.62 22.62 351 +0.00(+0.00%)
Jul 17, 2003 22.62 22.62 22.62 22.62 234 -0.21(-0.93%)
Jul 16, 2003 22.84 22.84 22.84 22.84 117 +0.21(+0.94%)
Jul 15, 2003 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Jul 14, 2003 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Jul 11, 2003 22.62 22.62 22.62 22.62 234 +0.43(+1.92%)
Jul 10, 2003 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Jul 09, 2003 22.20 22.20 22.20 22.20 234 +0.00(+0.00%)
Jul 08, 2003 22.20 22.20 22.20 22.20 234 +0.47(+2.16%)
Jul 07, 2003 21.73 21.73 21.73 21.73 0 +0.00(+0.00%)
Jul 03, 2003 21.13 21.73 20.66 21.73 3,514 +0.81(+3.88%)
Jul 02, 2003 20.49 20.92 20.49 20.92 585 +0.17(+0.82%)
Jul 01, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 30, 2003 20.75 20.75 20.75 20.75 234 -0.26(-1.22%)
Jun 27, 2003 21.00 21.00 21.00 21.00 234 +0.26(+1.23%)
Jun 26, 2003 20.57 20.75 20.57 20.75 351 +0.47(+2.32%)
Jun 25, 2003 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jun 24, 2003 20.06 20.28 20.06 20.28 468 +0.64(+3.26%)
Jun 23, 2003 19.81 19.81 19.64 19.64 937 -0.51(-2.54%)
Jun 20, 2003 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Jun 19, 2003 20.36 20.36 20.15 20.15 351 -0.43(-2.07%)
Jun 18, 2003 20.57 20.57 20.45 20.57 1,171 +0.09(+0.42%)
Jun 17, 2003 20.70 20.70 20.49 20.49 351 -0.43(-2.04%)
Jun 16, 2003 20.75 20.92 20.75 20.92 468 +0.43(+2.08%)
Jun 13, 2003 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Jun 12, 2003 20.49 20.49 20.49 20.49 585 -0.26(-1.23%)
Jun 11, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 10, 2003 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Jun 09, 2003 21.13 21.13 20.75 20.75 702 -0.68(-3.19%)
Jun 06, 2003 20.96 22.15 20.96 21.43 3,631 +0.68(+3.29%)
Jun 05, 2003 20.28 21.00 20.28 20.75 3,396 +0.47(+2.32%)
Jun 04, 2003 19.55 20.28 19.55 20.28 4,685 +0.94(+4.86%)
Jun 03, 2003 19.04 19.64 19.04 19.34 3,514 +0.40(+2.12%)
Jun 02, 2003 18.65 19.00 18.65 18.94 2,459 +0.41(+2.21%)
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%)
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.