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 (%)
Mar 31, 2004 18.57 18.78 18.57 18.57 1,874 +0.00(+0.00%)
Mar 30, 2004 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
Mar 29, 2004 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
Mar 26, 2004 18.57 18.57 18.57 18.57 0 +0.00(+0.00%)
Mar 25, 2004 18.78 18.78 18.57 18.57 2,928 +0.21(+1.16%)
Mar 24, 2004 18.48 18.48 18.35 18.35 468 -0.30(-1.60%)
Mar 23, 2004 18.65 18.65 18.65 18.65 117 -0.13(-0.68%)
Mar 22, 2004 18.95 18.95 18.78 18.78 3,045 -0.34(-1.79%)
Mar 19, 2004 19.12 19.12 19.12 19.12 234 +0.00(+0.00%)
Mar 18, 2004 19.12 19.12 19.12 19.12 117 +0.13(+0.67%)
Mar 17, 2004 18.78 19.00 18.78 19.00 468 +0.43(+2.30%)
Mar 16, 2004 18.65 18.65 18.44 18.57 819 -0.26(-1.36%)
Mar 15, 2004 18.78 18.82 18.57 18.82 5,153 +0.04(+0.23%)
Mar 12, 2004 18.78 18.78 18.78 18.78 0 +0.00(+0.00%)
Mar 11, 2004 18.61 18.87 18.53 18.78 3,396 +0.00(+0.00%)
Mar 10, 2004 18.78 18.91 18.78 18.78 1,757 -0.13(-0.68%)
Mar 09, 2004 18.78 18.91 18.78 18.91 468 +0.13(+0.68%)
Mar 08, 2004 18.87 18.87 18.78 18.78 1,288 -0.21(-1.12%)
Mar 05, 2004 18.75 19.00 18.75 19.00 1,757 +0.38(+2.02%)
Mar 04, 2004 18.31 18.62 18.31 18.62 2,342 +0.44(+2.39%)
Mar 03, 2004 18.18 18.18 18.18 18.18 0 +0.00(+0.00%)
Mar 02, 2004 18.18 18.18 18.18 18.18 234 -0.17(-0.93%)
Mar 01, 2004 18.40 18.48 17.93 18.35 4,099 +0.30(+1.65%)
Feb 27, 2004 18.06 18.06 18.06 18.06 0 +0.00(+0.00%)
Feb 26, 2004 18.06 18.06 18.06 18.06 234 +0.13(+0.71%)
Feb 25, 2004 17.97 18.10 17.93 17.93 4,451 +0.09(+0.48%)
Feb 24, 2004 17.94 17.97 17.84 17.84 937 +0.03(+0.19%)
Feb 23, 2004 18.34 18.34 17.81 17.81 3,514 -0.63(-3.43%)
Feb 20, 2004 18.37 18.59 18.37 18.44 1,171 -0.10(-0.55%)
Feb 19, 2004 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Feb 18, 2004 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Feb 17, 2004 18.57 18.57 18.54 18.54 234 +0.10(+0.56%)
Feb 13, 2004 18.53 18.53 18.44 18.44 234 -0.21(-1.14%)
Feb 12, 2004 18.65 18.65 18.65 18.65 117 -0.13(-0.68%)
Feb 11, 2004 18.78 18.78 18.78 18.78 0 +0.00(+0.00%)
Feb 10, 2004 18.47 18.78 18.47 18.78 702 +0.44(+2.42%)
Feb 09, 2004 18.34 18.34 18.34 18.34 0 +0.00(+0.00%)
Feb 06, 2004 18.34 18.34 18.34 18.34 117 -0.13(-0.69%)
Feb 05, 2004 18.06 18.47 18.06 18.47 2,811 +0.54(+3.00%)
Feb 04, 2004 18.23 18.23 17.93 17.93 2,459 -0.41(-2.23%)
Feb 03, 2004 18.23 18.34 18.23 18.34 1,757 +0.11(+0.61%)
Feb 02, 2004 17.97 18.23 17.97 18.23 1,522 +0.38(+2.15%)
Jan 30, 2004 17.84 17.84 17.84 17.84 0 +0.00(+0.00%)
Jan 29, 2004 17.63 17.84 17.63 17.84 1,405 +0.34(+1.95%)
Jan 28, 2004 17.71 17.71 17.50 17.50 2,225 -0.23(-1.30%)
Jan 27, 2004 17.73 17.73 17.73 17.73 1,054 -0.11(-0.62%)
Jan 26, 2004 17.84 17.84 17.84 17.84 234 +0.13(+0.72%)
Jan 23, 2004 17.71 17.71 17.71 17.71 937 +0.21(+1.22%)
Jan 22, 2004 17.63 17.63 17.50 17.50 468 -0.26(-1.44%)
Jan 21, 2004 17.50 17.76 17.50 17.76 1,288 +0.43(+2.46%)
Jan 20, 2004 17.33 17.33 17.33 17.33 117 +0.13(+0.74%)
Jan 16, 2004 17.20 17.20 17.20 17.20 117 +0.13(+0.75%)
Jan 15, 2004 17.07 17.07 17.07 17.07 0 +0.00(+0.00%)
Jan 14, 2004 17.07 17.07 16.95 17.07 937 +0.21(+1.27%)
Jan 13, 2004 16.86 16.86 16.86 16.86 117 +0.13(+0.77%)
Jan 12, 2004 16.52 16.73 16.52 16.73 585 +0.34(+2.08%)
Jan 09, 2004 16.48 16.56 16.35 16.39 1,405 +0.04(+0.26%)
Jan 08, 2004 16.05 16.35 16.05 16.35 3,631 +0.55(+3.51%)
Jan 07, 2004 15.79 15.79 15.79 15.79 585 -0.21(-1.33%)
Jan 05, 2004 15.88 16.01 15.88 16.01 468 +0.20(+1.30%)
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.