Stock Quote

Aarons Holdings Company (NY: AAN )

24.06 USD -0.86 (-3.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 21.15 21.15 21.15 21.15 100 -0.05(-0.24%)
Apr 29, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 28, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 25, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 24, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 23, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 21, 2003 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Apr 17, 2003 20.90 21.20 20.90 21.20 700 +0.20(+0.95%)
Apr 16, 2003 21.00 21.00 21.00 21.00 200 -0.20(-0.94%)
Apr 15, 2003 21.20 21.20 21.20 21.20 400 +0.15(+0.71%)
Apr 14, 2003 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Apr 11, 2003 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Apr 10, 2003 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Apr 09, 2003 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Apr 08, 2003 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
Apr 07, 2003 20.70 21.05 20.70 21.05 800 +0.55(+2.68%)
Apr 04, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Apr 03, 2003 20.50 20.50 20.50 20.50 0 +0.00(+0.00%)
Apr 02, 2003 20.90 20.90 20.20 20.50 1,200 +0.35(+1.74%)
Apr 01, 2003 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Mar 31, 2003 20.15 20.15 20.15 20.15 200 +0.15(+0.75%)
Mar 28, 2003 20.00 20.00 20.00 20.00 200 -0.15(-0.74%)
Mar 27, 2003 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Mar 26, 2003 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
Mar 25, 2003 19.90 20.15 19.70 20.15 3,100 +0.10(+0.50%)
Mar 24, 2003 20.05 20.05 20.05 20.05 0 +0.00(+0.00%)
Mar 21, 2003 19.90 20.05 19.90 20.05 400 +0.30(+1.52%)
Mar 20, 2003 19.60 19.75 19.60 19.75 400 +0.30(+1.54%)
Mar 19, 2003 19.45 19.45 19.45 19.45 200 +0.15(+0.78%)
Mar 18, 2003 19.55 19.55 19.30 19.30 900 -0.40(-2.03%)
Mar 17, 2003 19.70 19.70 19.70 19.70 200 +0.15(+0.77%)
Mar 14, 2003 19.55 19.55 19.55 19.55 200 +0.15(+0.77%)
Mar 13, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Mar 12, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Mar 11, 2003 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Mar 10, 2003 19.50 19.50 19.40 19.40 300 -0.05(-0.26%)
Mar 07, 2003 19.40 19.45 19.40 19.45 1,700 +0.15(+0.78%)
Mar 06, 2003 19.30 19.30 19.30 19.30 400 -0.15(-0.77%)
Mar 05, 2003 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Mar 04, 2003 19.45 19.45 19.45 19.45 200 +0.15(+0.78%)
Mar 03, 2003 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Feb 28, 2003 19.20 19.30 19.20 19.30 400 +0.20(+1.05%)
Feb 27, 2003 19.00 19.10 19.00 19.10 400 +0.25(+1.33%)
Feb 26, 2003 18.95 18.95 18.85 18.85 200 -0.20(-1.05%)
Feb 25, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Feb 24, 2003 18.95 19.05 18.95 19.05 400 +0.25(+1.33%)
Feb 21, 2003 18.90 18.90 18.80 18.80 400 -0.25(-1.31%)
Feb 20, 2003 19.05 19.05 19.05 19.05 200 -0.15(-0.78%)
Feb 19, 2003 19.35 19.35 19.20 19.20 300 -0.25(-1.29%)
Feb 18, 2003 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Feb 14, 2003 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Feb 13, 2003 19.55 19.55 19.45 19.45 400 -0.25(-1.27%)
Feb 12, 2003 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Feb 11, 2003 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Feb 10, 2003 19.95 19.95 19.70 19.70 600 -0.40(-1.99%)
Feb 07, 2003 20.10 20.10 20.10 20.10 200 -0.15(-0.74%)
Feb 06, 2003 20.50 20.50 20.25 20.25 2,200 -0.40(-1.94%)
Feb 05, 2003 20.90 20.90 20.65 20.65 1,100 -0.35(-1.67%)
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.