Skip to main content

Aarons Holdings Company (NY: AAN )

9.950 -0.010 (-0.10%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.67 17.67 17.07 17.33 5,973 -0.20(-1.12%)
Oct 28, 2004 17.93 18.04 17.53 17.53 5,153 -0.15(-0.82%)
Oct 27, 2004 17.61 17.67 17.59 17.67 819 +0.24(+1.37%)
Oct 26, 2004 17.19 17.43 17.19 17.43 1,405 +0.21(+1.24%)
Oct 25, 2004 17.50 17.50 17.05 17.22 4,099 -0.07(-0.40%)
Oct 22, 2004 17.71 17.71 17.29 17.29 937 -0.64(-3.57%)
Oct 21, 2004 17.50 17.93 17.50 17.93 4,685 +0.43(+2.44%)
Oct 20, 2004 17.50 17.50 17.50 17.50 468 -0.11(-0.63%)
Oct 19, 2004 17.84 17.97 17.53 17.61 2,694 +0.11(+0.63%)
Oct 18, 2004 18.07 18.07 17.50 17.50 702 -0.38(-2.15%)
Oct 15, 2004 17.71 18.01 17.71 17.89 937 +0.38(+2.19%)
Oct 14, 2004 17.50 17.50 17.50 17.50 1,054 -0.42(-2.33%)
Oct 13, 2004 17.92 17.92 17.92 17.92 117 -0.16(-0.90%)
Oct 12, 2004 17.76 18.08 17.76 18.08 6,208 +0.28(+1.58%)
Oct 11, 2004 17.57 17.91 17.57 17.80 1,991 +0.46(+2.66%)
Oct 08, 2004 18.05 18.05 17.34 17.34 2,342 -0.85(-4.69%)
Oct 07, 2004 18.19 18.19 18.19 18.19 1,054 +0.00(+0.00%)
Oct 06, 2004 17.63 18.91 17.63 18.19 5,622 +0.90(+5.23%)
Oct 05, 2004 17.29 17.29 17.29 17.29 0 +0.00(+0.00%)
Oct 04, 2004 17.29 17.29 17.29 17.29 585 +0.35(+2.07%)
Oct 01, 2004 16.94 16.94 16.94 16.94 234 -0.03(-0.20%)
Sep 30, 2004 16.65 16.97 16.65 16.97 1,405 +0.54(+3.27%)
Sep 29, 2004 16.31 16.43 16.01 16.43 8,433 +0.00(+0.00%)
Sep 28, 2004 16.43 16.43 16.43 16.43 0 +0.00(+0.00%)
Sep 27, 2004 16.43 16.43 16.43 16.43 585 -0.03(-0.21%)
Sep 24, 2004 16.34 16.60 16.34 16.47 2,928 +0.00(+0.00%)
Sep 23, 2004 16.46 16.47 16.46 16.47 819 -0.10(-0.62%)
Sep 22, 2004 16.57 16.57 16.57 16.57 117 -0.18(-1.07%)
Sep 21, 2004 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Sep 20, 2004 16.78 16.78 16.75 16.75 1,874 -0.04(-0.25%)
Sep 17, 2004 16.79 16.79 16.79 16.79 468 +0.15(+0.87%)
Sep 16, 2004 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Sep 15, 2004 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Sep 14, 2004 16.52 16.65 16.52 16.65 819 +0.34(+2.09%)
Sep 13, 2004 16.22 16.54 16.14 16.31 4,216 -0.60(-3.54%)
Sep 10, 2004 16.90 16.90 16.90 16.90 702 -0.26(-1.54%)
Sep 09, 2004 17.11 17.17 17.11 17.17 1,522 -0.06(-0.35%)
Sep 08, 2004 17.23 17.23 17.23 17.23 234 +0.17(+1.00%)
Sep 07, 2004 17.06 17.06 17.06 17.06 468 +0.21(+1.27%)
Sep 03, 2004 16.69 16.84 16.69 16.84 468 +0.28(+1.70%)
Sep 02, 2004 16.14 16.56 16.14 16.56 5,622 +0.52(+3.25%)
Sep 01, 2004 16.12 16.14 16.04 16.04 1,522 -0.09(-0.58%)
Aug 31, 2004 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Aug 30, 2004 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Aug 27, 2004 16.14 16.14 16.14 16.14 0 +0.00(+0.00%)
Aug 26, 2004 16.14 16.14 16.14 16.14 702 +0.16(+1.02%)
Aug 25, 2004 15.85 16.03 15.82 15.97 10,542 +0.14(+0.86%)
Aug 24, 2004 15.84 15.84 15.84 15.84 0 +0.00(+0.00%)
Aug 23, 2004 15.84 15.84 15.84 15.84 234 -0.17(-1.07%)
Aug 20, 2004 15.38 16.01 15.38 16.01 4,099 +0.64(+4.17%)
Aug 19, 2004 15.32 15.37 15.32 15.37 1,757 +0.13(+0.84%)
Aug 18, 2004 15.23 15.24 15.23 15.24 819 +0.13(+0.85%)
Aug 17, 2004 15.37 15.37 15.11 15.11 2,459 -8.20(-35.19%)
Aug 13, 2004 23.66 23.66 23.31 23.31 1,405 -0.33(-1.41%)
Aug 12, 2004 23.82 23.82 23.65 23.65 585 +0.04(+0.18%)
Aug 11, 2004 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
Aug 10, 2004 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
Aug 09, 2004 23.61 23.61 23.61 23.61 0 +0.00(+0.00%)
Aug 06, 2004 23.73 23.78 23.39 23.61 2,342 -0.30(-1.25%)
Aug 05, 2004 23.97 23.97 23.90 23.90 468 -0.24(-0.99%)
Aug 04, 2004 24.01 24.14 23.89 24.14 937 -0.04(-0.18%)
Aug 03, 2004 24.28 24.70 24.12 24.19 5,505 -0.06(-0.25%)
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.