Stock Quote

Aarons Holdings Company (NY: AAN )

22.81 USD -0.04 (-0.18%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 26.00 26.00 25.50 25.50 1,300 -0.30(-1.16%)
Apr 29, 2004 26.00 26.00 25.80 25.80 1,800 -0.20(-0.77%)
Apr 28, 2004 24.25 26.20 24.25 26.00 8,000 +2.15(+9.01%)
Apr 27, 2004 21.45 24.00 21.45 23.85 10,300 +2.60(+12.24%)
Apr 26, 2004 21.45 21.45 21.25 21.25 700 -0.35(-1.62%)
Apr 23, 2004 21.60 21.60 21.60 21.60 200 -0.15(-0.69%)
Apr 22, 2004 21.55 21.75 21.50 21.75 3,100 +0.35(+1.64%)
Apr 21, 2004 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Apr 20, 2004 21.25 21.40 21.25 21.40 1,100 +0.25(+1.18%)
Apr 19, 2004 21.15 21.15 21.15 21.15 400 -0.15(-0.70%)
Apr 16, 2004 21.25 21.35 21.25 21.30 1,100 +0.30(+1.43%)
Apr 15, 2004 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Apr 14, 2004 21.00 21.00 21.00 21.00 1,500 -0.15(-0.71%)
Apr 13, 2004 21.35 21.35 21.15 21.15 600 -0.35(-1.63%)
Apr 12, 2004 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 08, 2004 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Apr 07, 2004 21.50 21.50 21.50 21.50 400 +0.15(+0.70%)
Apr 06, 2004 21.35 21.35 21.35 21.35 500 +0.00(+0.00%)
Apr 05, 2004 21.35 21.35 21.35 21.35 0 +0.00(+0.00%)
Apr 02, 2004 21.35 21.35 21.35 21.35 700 +0.10(+0.47%)
Apr 01, 2004 21.90 22.10 21.00 21.25 7,600 -0.50(-2.30%)
Mar 31, 2004 21.75 22.00 21.75 21.75 1,600 +0.00(+0.00%)
Mar 30, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 29, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 26, 2004 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Mar 25, 2004 22.00 22.00 21.75 21.75 2,500 +0.25(+1.16%)
Mar 24, 2004 21.65 21.65 21.50 21.50 400 -0.35(-1.60%)
Mar 23, 2004 21.85 21.85 21.85 21.85 100 -0.15(-0.68%)
Mar 22, 2004 22.20 22.20 22.00 22.00 2,600 -0.40(-1.79%)
Mar 19, 2004 22.40 22.40 22.40 22.40 200 +0.00(+0.00%)
Mar 18, 2004 22.40 22.40 22.40 22.40 100 +0.15(+0.67%)
Mar 17, 2004 22.00 22.25 22.00 22.25 400 +0.50(+2.30%)
Mar 16, 2004 21.85 21.85 21.60 21.75 700 -0.30(-1.36%)
Mar 15, 2004 22.00 22.05 21.75 22.05 4,400 +0.05(+0.23%)
Mar 12, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Mar 11, 2004 21.80 22.10 21.70 22.00 2,900 +0.00(+0.00%)
Mar 10, 2004 22.00 22.15 22.00 22.00 1,500 -0.15(-0.68%)
Mar 09, 2004 22.00 22.15 22.00 22.15 400 +0.15(+0.68%)
Mar 08, 2004 22.10 22.10 22.00 22.00 1,100 -0.25(-1.12%)
Mar 05, 2004 21.96 22.25 21.96 22.25 1,500 +0.44(+2.02%)
Mar 04, 2004 21.45 21.81 21.45 21.81 2,000 +0.51(+2.39%)
Mar 03, 2004 21.30 21.30 21.30 21.30 0 +0.00(+0.00%)
Mar 02, 2004 21.30 21.30 21.30 21.30 200 -0.20(-0.93%)
Mar 01, 2004 21.55 21.65 21.00 21.50 3,500 +0.35(+1.65%)
Feb 27, 2004 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Feb 26, 2004 21.15 21.15 21.15 21.15 200 +0.15(+0.71%)
Feb 25, 2004 21.05 21.20 21.00 21.00 3,800 +0.10(+0.48%)
Feb 24, 2004 21.01 21.05 20.90 20.90 800 +0.04(+0.19%)
Feb 23, 2004 21.48 21.48 20.86 20.86 3,000 -0.74(-3.43%)
Feb 20, 2004 21.52 21.77 21.52 21.60 1,000 -0.12(-0.55%)
Feb 19, 2004 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Feb 18, 2004 21.72 21.72 21.72 21.72 0 +0.00(+0.00%)
Feb 17, 2004 21.75 21.75 21.72 21.72 200 +0.12(+0.56%)
Feb 13, 2004 21.70 21.70 21.60 21.60 200 -0.25(-1.14%)
Feb 12, 2004 21.85 21.85 21.85 21.85 100 -0.15(-0.68%)
Feb 11, 2004 22.00 22.00 22.00 22.00 0 +0.00(+0.00%)
Feb 10, 2004 21.63 22.00 21.63 22.00 600 +0.52(+2.42%)
Feb 09, 2004 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Feb 06, 2004 21.48 21.48 21.48 21.48 100 -0.15(-0.69%)
Feb 05, 2004 21.15 21.63 21.15 21.63 2,400 +0.63(+3.00%)
Feb 04, 2004 21.35 21.35 21.00 21.00 2,100 -0.48(-2.23%)
Feb 03, 2004 21.35 21.48 21.35 21.48 1,500 +0.13(+0.61%)
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.