Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 25.16 26.22 25.16 25.99 2,192 +0.98(+3.92%)
Jul 29, 2004 25.00 25.14 25.00 25.01 692 +0.15(+0.59%)
Jul 28, 2004 25.29 25.29 24.86 24.86 1,731 -0.61(-2.38%)
Jul 27, 2004 25.19 25.47 25.19 25.47 923 +0.45(+1.80%)
Jul 26, 2004 24.87 25.03 24.72 25.02 4,962 +0.32(+1.30%)
Jul 23, 2004 25.43 25.43 24.70 24.70 1,961 -0.95(-3.72%)
Jul 22, 2004 26.18 26.18 25.65 25.65 2,654 -0.70(-2.66%)
Jul 21, 2004 26.95 26.95 26.35 26.35 923 -0.60(-2.22%)
Jul 20, 2004 26.97 26.97 26.95 26.95 577 -0.03(-0.10%)
Jul 19, 2004 27.08 27.08 26.97 26.98 923 -0.12(-0.45%)
Jul 16, 2004 27.10 27.27 27.10 27.10 577 +0.00(+0.00%)
Jul 15, 2004 27.43 27.43 27.10 27.10 2,308 +0.23(+0.84%)
Jul 14, 2004 26.87 26.87 26.87 26.87 692 -0.04(-0.16%)
Jul 13, 2004 26.71 26.91 26.70 26.91 1,038 +0.34(+1.27%)
Jul 12, 2004 26.58 26.58 26.58 26.58 115 -0.03(-0.13%)
Jul 09, 2004 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Jul 08, 2004 26.61 26.61 26.61 26.61 0 +0.00(+0.00%)
Jul 07, 2004 26.86 26.86 26.61 26.61 2,423 +0.17(+0.66%)
Jul 06, 2004 26.02 26.44 26.02 26.44 1,269 +0.24(+0.93%)
Jul 02, 2004 26.39 26.39 26.06 26.20 1,384 -0.28(-1.05%)
Jul 01, 2004 26.20 26.48 25.75 26.47 2,423 +0.28(+1.06%)
Jun 30, 2004 25.70 26.20 25.70 26.20 1,038 +0.67(+2.61%)
Jun 29, 2004 24.87 25.53 24.87 25.53 4,500 +1.01(+4.10%)
Jun 28, 2004 23.83 24.52 23.83 24.52 3,231 +0.82(+3.47%)
Jun 25, 2004 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Jun 24, 2004 23.70 23.70 23.70 23.70 230 -0.13(-0.55%)
Jun 23, 2004 23.28 23.83 23.28 23.83 2,308 +0.68(+2.92%)
Jun 22, 2004 23.28 23.28 23.15 23.15 1,269 -0.13(-0.56%)
Jun 21, 2004 23.28 23.28 23.28 23.28 1,384 +0.32(+1.40%)
Jun 18, 2004 24.09 24.09 22.96 22.96 23,311 -1.43(-5.86%)
Jun 17, 2004 24.39 24.39 24.39 24.39 1,154 +0.13(+0.54%)
Jun 16, 2004 24.09 24.41 24.09 24.26 2,769 +0.17(+0.72%)
Jun 15, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 14, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 10, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 09, 2004 24.09 24.09 24.09 24.09 0 +0.00(+0.00%)
Jun 08, 2004 24.09 24.09 24.09 24.09 2,308 +0.04(+0.18%)
Jun 07, 2004 24.18 24.18 24.05 24.05 807 -0.05(-0.22%)
Jun 04, 2004 24.10 24.10 23.97 24.10 3,000 +0.00(+0.00%)
Jun 03, 2004 24.31 24.31 24.09 24.10 3,000 -0.34(-1.38%)
Jun 02, 2004 23.83 24.70 23.83 24.44 4,385 +0.73(+3.07%)
Jun 01, 2004 23.16 23.71 23.16 23.71 1,500 +0.66(+2.86%)
May 28, 2004 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
May 27, 2004 22.31 23.05 22.31 23.05 3,923 +1.39(+6.40%)
May 26, 2004 22.92 22.92 21.66 21.66 6,808 -1.13(-4.94%)
May 25, 2004 21.97 22.79 21.97 22.79 1,038 +0.95(+4.36%)
May 24, 2004 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
May 21, 2004 21.84 21.84 21.84 21.84 115 +0.13(+0.60%)
May 20, 2004 21.71 21.71 21.71 21.71 115 -0.13(-0.60%)
May 19, 2004 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
May 18, 2004 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
May 17, 2004 21.97 22.10 21.84 21.84 3,923 -0.28(-1.25%)
May 14, 2004 21.88 22.14 21.79 22.11 2,192 +0.23(+1.07%)
May 13, 2004 21.89 21.89 21.88 21.88 1,731 +0.13(+0.60%)
May 12, 2004 21.66 21.75 21.66 21.75 1,154 +0.09(+0.40%)
May 11, 2004 21.44 21.66 21.44 21.66 2,077 +0.43(+2.04%)
May 10, 2004 21.23 21.23 21.23 21.23 1,038 -0.35(-1.61%)
May 07, 2004 21.66 21.66 21.58 21.58 1,846 +0.09(+0.40%)
May 06, 2004 21.49 21.49 21.49 21.49 923 -0.17(-0.80%)
May 05, 2004 21.66 21.66 21.66 21.66 0 +0.00(+0.00%)
May 04, 2004 23.18 23.18 21.66 21.66 8,885 -1.52(-6.54%)
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.