Stock Quote

Aarons Holdings Company (NY: AAN )

24.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 23.85 23.85 23.85 23.85 600 +0.00(+0.00%)
Sep 27, 2002 23.85 23.85 23.85 23.85 0 +0.00(+0.00%)
Sep 26, 2002 23.85 23.85 23.85 23.85 100 +0.15(+0.63%)
Sep 25, 2002 23.70 23.70 23.70 23.70 20,000 +0.09(+0.38%)
Sep 24, 2002 23.75 23.75 23.61 23.61 400 -0.29(-1.21%)
Sep 23, 2002 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Sep 20, 2002 23.90 23.90 23.90 23.90 0 +0.00(+0.00%)
Sep 19, 2002 23.60 23.90 23.60 23.90 140,000 +0.30(+1.27%)
Sep 18, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 17, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 16, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 13, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 12, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 11, 2002 23.60 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 10, 2002 23.60 23.60 23.60 23.60 100 +0.15(+0.64%)
Sep 09, 2002 23.45 23.45 23.45 23.45 100 +0.00(+0.00%)
Sep 06, 2002 23.00 23.45 23.00 23.45 1,700 +0.45(+1.96%)
Sep 05, 2002 22.80 23.00 22.80 23.00 600 +0.30(+1.32%)
Sep 04, 2002 22.20 22.70 22.20 22.70 2,200 +0.50(+2.25%)
Sep 03, 2002 23.05 23.05 22.18 22.20 3,300 -1.05(-4.52%)
Aug 30, 2002 23.20 23.40 23.20 23.25 2,300 +0.30(+1.31%)
Aug 29, 2002 22.95 22.95 22.95 22.95 0 +0.00(+0.00%)
Aug 28, 2002 23.20 23.20 22.95 22.95 400 -0.35(-1.50%)
Aug 27, 2002 24.23 24.23 23.30 23.30 1,500 -0.70(-2.92%)
Aug 26, 2002 24.05 24.05 24.00 24.00 200 -0.25(-1.03%)
Aug 23, 2002 24.25 24.25 24.25 24.25 1,000 -0.25(-1.02%)
Aug 22, 2002 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Aug 21, 2002 24.25 24.50 24.15 24.50 800 +0.05(+0.20%)
Aug 20, 2002 24.45 24.45 24.45 24.45 100 +0.40(+1.66%)
Aug 16, 2002 23.60 24.05 23.60 24.05 1,900 +0.40(+1.69%)
Aug 15, 2002 23.00 23.65 23.00 23.65 1,000 +0.80(+3.50%)
Aug 14, 2002 22.05 22.70 22.05 22.85 1,500 +0.65(+2.93%)
Aug 13, 2002 22.20 22.35 22.20 22.20 400 +0.15(+0.68%)
Aug 12, 2002 22.50 22.51 22.05 22.05 500 -1.20(-5.16%)
Aug 07, 2002 22.65 23.25 22.65 23.25 600 +0.75(+3.33%)
Aug 06, 2002 22.05 22.50 22.05 22.50 800 +0.64(+2.93%)
Aug 05, 2002 22.25 22.25 21.86 21.86 1,600 -0.54(-2.41%)
Aug 02, 2002 22.40 22.40 22.40 22.40 100 -0.20(-0.88%)
Aug 01, 2002 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Jul 31, 2002 22.60 22.60 22.60 22.60 0 +0.00(+0.00%)
Jul 30, 2002 22.15 22.60 22.15 22.60 400 +0.45(+2.03%)
Jul 29, 2002 21.40 22.15 21.40 22.15 800 +0.90(+4.24%)
Jul 26, 2002 21.10 21.25 21.10 21.25 200 +0.15(+0.71%)
Jul 25, 2002 20.75 21.10 20.75 21.10 400 +0.50(+2.43%)
Jul 24, 2002 20.60 20.60 20.60 20.60 200 -0.20(-0.96%)
Jul 23, 2002 21.00 21.00 20.80 20.80 10,600 -0.25(-1.19%)
Jul 22, 2002 22.15 22.15 20.95 21.05 13,500 -1.31(-5.86%)
Jul 19, 2002 22.36 22.45 22.00 22.36 6,500 +0.36(+1.64%)
Jul 17, 2002 22.20 22.30 21.90 22.00 2,500 +0.30(+1.38%)
Jul 12, 2002 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
Jul 11, 2002 21.85 21.85 21.70 21.70 1,000 -0.15(-0.69%)
Jul 10, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 09, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 08, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 05, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Jul 04, 2002 22.00 22.00 21.85 21.85 1,500 +0.00(+0.00%)
Jul 03, 2002 22.00 22.00 21.85 21.85 1,500 -0.35(-1.58%)
Jul 02, 2002 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Jul 01, 2002 22.40 22.40 22.20 22.20 800 -0.30(-1.33%)
Jun 28, 2002 22.45 22.50 22.40 22.50 500 -0.05(-0.22%)
Jun 27, 2002 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jun 26, 2002 21.80 21.80 21.80 22.55 4,500 +0.75(+3.44%)
Jun 25, 2002 22.05 22.05 21.80 21.80 1,500 -0.82(-3.63%)
Jun 21, 2002 22.62 22.62 22.62 22.62 100 -0.13(-0.57%)
Jun 20, 2002 22.75 22.75 22.75 22.75 600 +0.40(+1.79%)
Jun 19, 2002 23.00 23.00 22.20 22.35 4,200 -0.70(-3.04%)
Jun 18, 2002 23.01 23.05 23.01 23.05 200 +0.05(+0.22%)
Jun 17, 2002 23.00 23.00 23.00 23.00 300 -0.25(-1.08%)
Jun 14, 2002 23.25 23.25 23.25 23.25 100 +0.05(+0.22%)
Jun 12, 2002 23.40 23.40 23.20 23.20 600 -0.45(-1.90%)
Jun 11, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 10, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 07, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 06, 2002 23.65 23.65 23.65 23.65 0 +0.00(+0.00%)
Jun 05, 2002 24.00 24.00 23.50 23.65 800 -2.60(-9.90%)
May 31, 2002 25.80 26.75 25.80 26.25 1,900 -0.05(-0.19%)
May 28, 2002 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
May 27, 2002 26.30 26.30 26.30 26.30 100 +0.00(+0.00%)
May 24, 2002 26.30 26.30 26.30 26.30 100 +0.09(+0.34%)
May 23, 2002 26.08 26.21 26.08 26.21 30,000 +0.20(+0.77%)
May 22, 2002 26.00 26.01 26.00 26.01 1,000 -0.14(-0.54%)
May 21, 2002 26.65 26.66 26.15 26.15 4,700 -0.55(-2.06%)
May 20, 2002 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
May 17, 2002 26.60 26.70 26.60 26.70 2,300 -0.10(-0.37%)
May 16, 2002 26.80 26.80 26.80 26.80 100 -0.30(-1.11%)
May 15, 2002 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 14, 2002 27.10 27.10 27.10 27.10 300 +0.20(+0.74%)
May 13, 2002 26.70 26.90 26.65 26.90 1,300 +0.05(+0.19%)
May 10, 2002 26.90 26.90 26.85 26.85 800 -0.15(-0.56%)
May 09, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
May 08, 2002 27.20 27.20 27.00 27.00 2,300 -0.25(-0.92%)
May 07, 2002 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
May 06, 2002 27.40 27.40 27.25 27.25 500 -0.25(-0.91%)
May 03, 2002 26.50 27.50 26.50 27.50 3,000 +1.50(+5.77%)
May 02, 2002 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 01, 2002 26.00 26.00 26.00 26.00 200 +0.50(+1.96%)
Apr 30, 2002 24.75 25.50 24.75 25.50 1,700 +1.00(+4.08%)
Apr 29, 2002 24.25 24.50 24.25 24.50 1,000 +0.55(+2.30%)
Apr 26, 2002 23.95 23.95 23.95 23.95 100 +0.25(+1.05%)
Apr 25, 2002 23.35 23.70 23.35 23.70 600 +0.45(+1.94%)
Apr 24, 2002 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 23, 2002 23.40 23.40 23.25 23.25 80,000 -0.35(-1.48%)
Apr 22, 2002 24.00 24.00 23.60 23.60 1,700 -0.40(-1.67%)
Apr 19, 2002 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 18, 2002 23.75 24.00 23.75 24.00 1,500 +0.50(+2.13%)
Apr 17, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 16, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 15, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 12, 2002 23.50 23.50 23.50 23.50 100,000 +0.50(+2.17%)
Apr 11, 2002 22.40 23.00 22.40 23.00 900 +0.75(+3.37%)
Apr 10, 2002 22.35 22.35 22.25 22.25 3,800 +0.19(+0.86%)
Apr 09, 2002 22.06 22.06 22.06 22.06 100 +0.15(+0.68%)
Apr 08, 2002 21.91 21.91 21.91 21.91 100 +0.06(+0.27%)
Apr 05, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Apr 04, 2002 21.40 21.85 21.40 21.85 3,800 +0.25(+1.16%)
Apr 03, 2002 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Apr 02, 2002 21.65 21.65 21.50 21.60 1,600 -0.15(-0.69%)
Apr 01, 2002 22.00 22.00 21.75 21.75 4,100 -0.30(-1.36%)
Mar 29, 2002 19.50 22.25 19.50 22.05 10,600 +0.00(+0.00%)
Mar 28, 2002 19.50 22.25 19.50 22.05 10,600 +2.89(+15.08%)
Mar 27, 2002 18.60 19.16 18.60 19.16 500 +0.16(+0.84%)
Mar 26, 2002 19.00 19.00 19.00 19.00 1,000 +0.40(+2.15%)
Mar 25, 2002 18.60 18.60 18.60 18.60 1,000 +0.50(+2.76%)
Mar 22, 2002 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Mar 21, 2002 18.10 18.10 18.10 18.10 500 -0.15(-0.82%)
Mar 20, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Mar 19, 2002 19.00 19.00 18.25 18.25 2,000 -0.25(-1.35%)
Mar 18, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Mar 15, 2002 18.50 18.50 18.50 18.50 10,000 +0.00(+0.00%)
Mar 14, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Mar 13, 2002 18.50 18.50 18.41 18.50 1,900 +0.00(+0.00%)
Mar 12, 2002 17.25 18.50 17.20 18.50 6,100 +1.70(+10.12%)
Mar 11, 2002 16.80 16.80 16.80 16.80 200 +0.05(+0.30%)
Mar 08, 2002 16.75 16.75 16.75 16.75 1,000 -0.25(-1.47%)
Mar 07, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 06, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 05, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 04, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 01, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 28, 2002 17.00 17.00 17.00 17.00 49,500 +0.00(+0.00%)
Feb 27, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 26, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Feb 25, 2002 16.70 17.25 16.70 17.00 77,000 +0.35(+2.10%)
Feb 22, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 21, 2002 16.65 16.65 16.65 16.65 1,000 +0.00(+0.00%)
Feb 20, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 19, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 18, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 15, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 14, 2002 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Feb 13, 2002 16.70 16.70 16.65 16.65 700 -0.10(-0.60%)
Feb 12, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 11, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 08, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 07, 2002 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Feb 06, 2002 16.35 16.75 16.35 16.75 1,500 +0.77(+4.82%)
Feb 05, 2002 15.98 15.98 15.98 15.98 0 +0.00(+0.00%)
Feb 04, 2002 15.98 15.98 15.98 15.98 100 -0.02(-0.12%)
Feb 01, 2002 16.00 16.00 16.00 16.00 400 +0.00(+0.00%)
Jan 31, 2002 14.10 16.00 14.10 16.00 5,100 +1.95(+13.88%)
Jan 30, 2002 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jan 29, 2002 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jan 28, 2002 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jan 25, 2002 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jan 24, 2002 14.05 14.05 14.05 14.05 0 +0.00(+0.00%)
Jan 23, 2002 14.05 14.05 14.05 14.05 1,100 +0.05(+0.36%)
Jan 22, 2002 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 21, 2002 13.75 14.00 13.75 14.00 2,300 +0.00(+0.00%)
Jan 18, 2002 13.75 14.00 13.75 14.00 2,300 +0.49(+3.63%)
Jan 17, 2002 13.51 13.51 13.51 13.51 10,000 +0.01(+0.07%)
Jan 16, 2002 12.65 13.90 12.65 13.50 6,700 +0.85(+6.72%)
Jan 15, 2002 10.55 12.65 10.55 12.65 50,800 +2.15(+20.48%)
Jan 14, 2002 15.25 15.25 10.50 10.50 54,000 -5.01(-32.30%)
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.