Stock Quote

Aarons Holdings Company (NY: AAN )

22.96 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 21.40 21.40 21.10 21.10 2,400 -0.40(-1.86%)
Jan 30, 2003 21.60 21.60 21.50 21.50 400 -0.20(-0.92%)
Jan 24, 2003 21.85 21.85 21.70 21.70 500 -0.25(-1.14%)
Jan 23, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 22, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 21, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 17, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 16, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 15, 2003 21.95 21.95 21.95 21.95 200 -0.10(-0.45%)
Jan 14, 2003 22.40 22.40 22.05 22.05 2,300 -0.45(-2.00%)
Jan 13, 2003 22.65 22.65 22.50 22.50 600 -0.25(-1.10%)
Jan 10, 2003 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Jan 09, 2003 22.75 22.75 22.75 22.75 100 +0.10(+0.44%)
Jan 08, 2003 22.70 22.70 22.55 22.65 2,100 +0.10(+0.44%)
Jan 07, 2003 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jan 03, 2003 22.70 22.70 22.55 22.55 1,600 -0.35(-1.53%)
Jan 02, 2003 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Dec 31, 2002 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Dec 30, 2002 22.90 22.90 22.90 22.90 400 -0.05(-0.22%)
Dec 27, 2002 23.15 23.15 22.95 22.95 1,000 -0.20(-0.86%)
Dec 26, 2002 22.65 23.15 22.50 23.15 5,100 +0.65(+2.89%)
Dec 24, 2002 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Dec 23, 2002 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Dec 20, 2002 22.05 22.50 22.05 22.50 4,700 +0.60(+2.74%)
Dec 19, 2002 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Dec 18, 2002 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Dec 17, 2002 21.90 21.90 21.90 21.90 100 +0.00(+0.00%)
Dec 16, 2002 21.55 21.90 21.55 21.90 400 +0.50(+2.34%)
Dec 13, 2002 21.35 21.40 21.35 21.40 500 +0.15(+0.71%)
Dec 12, 2002 21.15 21.25 21.15 21.25 300 +0.00(+0.00%)
Dec 11, 2002 21.25 21.25 21.25 21.25 100 +0.10(+0.47%)
Dec 10, 2002 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Dec 09, 2002 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Dec 06, 2002 21.15 21.15 21.15 21.15 100 -0.30(-1.40%)
Dec 05, 2002 21.50 21.50 21.35 21.45 1,800 -0.15(-0.69%)
Dec 04, 2002 21.60 21.60 21.60 21.60 100 -0.10(-0.46%)
Dec 03, 2002 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
Dec 02, 2002 21.70 21.70 21.70 21.70 100 -0.10(-0.46%)
Nov 29, 2002 21.65 21.80 21.65 21.80 300 +0.00(+0.00%)
Nov 27, 2002 21.80 21.80 21.80 21.80 0 +0.00(+0.00%)
Nov 26, 2002 21.85 21.85 21.80 21.80 400 -0.20(-0.91%)
Nov 25, 2002 22.00 22.00 22.00 22.00 1,000 +0.10(+0.46%)
Nov 22, 2002 21.85 21.90 21.85 21.90 500 +0.15(+0.69%)
Nov 21, 2002 21.75 21.75 21.75 21.75 0 +0.00(+0.00%)
Nov 20, 2002 21.75 21.75 21.75 21.75 100 +0.10(+0.46%)
Nov 19, 2002 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Nov 18, 2002 21.65 21.65 21.65 21.65 100 +0.10(+0.46%)
Nov 15, 2002 21.55 21.55 21.55 21.55 0 +0.00(+0.00%)
Nov 14, 2002 21.60 21.70 21.55 21.55 1,300 +0.05(+0.23%)
Nov 13, 2002 21.95 21.95 21.50 21.50 2,100 -0.35(-1.60%)
Nov 12, 2002 22.00 22.00 21.60 21.85 3,700 -0.35(-1.58%)
Nov 11, 2002 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Nov 08, 2002 22.30 22.30 22.20 22.20 700 -0.30(-1.33%)
Nov 07, 2002 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Nov 06, 2002 22.45 22.50 22.45 22.50 1,200 +0.10(+0.45%)
Nov 05, 2002 22.40 22.40 22.40 22.40 200 -0.15(-0.67%)
Nov 04, 2002 23.00 23.00 22.55 22.55 2,100 -0.51(-2.21%)
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.