Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 17.65 17.65 17.05 17.31 5,982 -0.20(-1.12%)
Oct 28, 2004 17.90 18.01 17.50 17.50 5,161 -0.14(-0.82%)
Oct 27, 2004 17.59 17.65 17.57 17.65 821 +0.24(+1.37%)
Oct 26, 2004 17.16 17.41 17.16 17.41 1,407 +0.21(+1.24%)
Oct 25, 2004 17.48 17.48 17.03 17.20 4,105 -0.07(-0.40%)
Oct 22, 2004 17.69 17.69 17.26 17.26 938 -0.64(-3.57%)
Oct 21, 2004 17.48 17.90 17.48 17.90 4,691 +0.43(+2.44%)
Oct 20, 2004 17.48 17.48 17.48 17.48 469 -0.11(-0.63%)
Oct 19, 2004 17.82 17.95 17.50 17.59 2,697 +0.11(+0.63%)
Oct 18, 2004 18.05 18.05 17.48 17.48 703 -0.38(-2.15%)
Oct 15, 2004 17.69 17.99 17.69 17.86 938 +0.38(+2.20%)
Oct 14, 2004 17.48 17.48 17.48 17.48 1,055 -0.42(-2.33%)
Oct 13, 2004 17.89 17.89 17.89 17.89 117 -0.16(-0.90%)
Oct 12, 2004 17.73 18.06 17.73 18.06 6,216 +0.28(+1.58%)
Oct 11, 2004 17.55 17.89 17.55 17.78 1,994 +0.46(+2.66%)
Oct 08, 2004 18.02 18.02 17.32 17.32 2,345 -0.85(-4.69%)
Oct 07, 2004 18.17 18.17 18.17 18.17 1,055 +0.00(+0.00%)
Oct 06, 2004 17.61 18.88 17.61 18.17 5,630 +0.90(+5.23%)
Oct 05, 2004 17.26 17.26 17.26 17.26 0 +0.00(+0.00%)
Oct 04, 2004 17.26 17.26 17.26 17.26 586 +0.35(+2.07%)
Oct 01, 2004 16.91 16.91 16.91 16.91 234 -0.03(-0.20%)
Sep 30, 2004 16.62 16.95 16.62 16.95 1,407 +0.54(+3.27%)
Sep 29, 2004 16.28 16.41 15.99 16.41 8,445 +0.00(+0.00%)
Sep 28, 2004 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Sep 27, 2004 16.41 16.41 16.41 16.41 586 -0.03(-0.21%)
Sep 24, 2004 16.32 16.58 16.32 16.45 2,932 +0.00(+0.00%)
Sep 23, 2004 16.44 16.45 16.44 16.45 821 -0.10(-0.62%)
Sep 22, 2004 16.55 16.55 16.55 16.55 117 -0.18(-1.07%)
Sep 21, 2004 16.73 16.73 16.73 16.73 0 +0.00(+0.00%)
Sep 20, 2004 16.75 16.75 16.73 16.73 1,876 -0.04(-0.25%)
Sep 17, 2004 16.77 16.77 16.77 16.77 469 +0.14(+0.87%)
Sep 16, 2004 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Sep 15, 2004 16.62 16.62 16.62 16.62 0 +0.00(+0.00%)
Sep 14, 2004 16.50 16.62 16.50 16.62 821 +0.34(+2.09%)
Sep 13, 2004 16.20 16.51 16.12 16.28 4,222 -0.60(-3.54%)
Sep 10, 2004 16.88 16.88 16.88 16.88 703 -0.26(-1.54%)
Sep 09, 2004 17.09 17.14 17.09 17.14 1,524 -0.06(-0.35%)
Sep 08, 2004 17.20 17.20 17.20 17.20 234 +0.17(+1.00%)
Sep 07, 2004 17.03 17.03 17.03 17.03 469 +0.21(+1.27%)
Sep 03, 2004 16.67 16.82 16.67 16.82 469 +0.28(+1.70%)
Sep 02, 2004 16.11 16.54 16.11 16.54 5,630 +0.52(+3.25%)
Sep 01, 2004 16.10 16.11 16.02 16.02 1,524 -0.09(-0.58%)
Aug 31, 2004 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Aug 30, 2004 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Aug 27, 2004 16.11 16.11 16.11 16.11 0 +0.00(+0.00%)
Aug 26, 2004 16.11 16.11 16.11 16.11 703 +0.16(+1.02%)
Aug 25, 2004 15.83 16.01 15.80 15.95 10,556 +0.14(+0.86%)
Aug 24, 2004 15.81 15.81 15.81 15.81 0 +0.00(+0.00%)
Aug 23, 2004 15.81 15.81 15.81 15.81 234 -0.17(-1.07%)
Aug 20, 2004 15.36 15.99 15.36 15.99 4,105 +0.64(+4.17%)
Aug 19, 2004 15.30 15.35 15.30 15.35 1,759 +0.13(+0.84%)
Aug 18, 2004 15.21 15.22 15.21 15.22 821 +0.13(+0.85%)
Aug 17, 2004 15.35 15.35 15.09 15.09 2,463 -8.19(-35.19%)
Aug 13, 2004 23.62 23.62 23.28 23.28 1,407 -0.33(-1.41%)
Aug 12, 2004 23.79 23.79 23.62 23.62 586 +0.04(+0.18%)
Aug 11, 2004 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
Aug 10, 2004 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
Aug 09, 2004 23.57 23.57 23.57 23.57 0 +0.00(+0.00%)
Aug 06, 2004 23.70 23.74 23.36 23.57 2,345 -0.30(-1.25%)
Aug 05, 2004 23.94 23.94 23.87 23.87 469 -0.24(-0.99%)
Aug 04, 2004 23.98 24.11 23.85 24.11 938 -0.04(-0.18%)
Aug 03, 2004 24.25 24.66 24.08 24.15 5,512 -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.