Skip to main content

Aarons Holdings Company (NY: AAN )

7.540 -0.070 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 19.27 19.27 19.27 19.27 0 +0.00(+0.00%)
Jul 30, 2002 18.88 19.27 18.88 19.27 469 +0.38(+2.03%)
Jul 29, 2002 18.24 18.88 18.24 18.88 938 +0.77(+4.24%)
Jul 26, 2002 17.99 18.12 17.99 18.12 234 +0.13(+0.71%)
Jul 25, 2002 17.69 17.99 17.69 17.99 469 +0.43(+2.43%)
Jul 24, 2002 17.56 17.56 17.56 17.56 234 -0.17(-0.96%)
Jul 23, 2002 17.90 17.90 17.73 17.73 12,433 -0.21(-1.19%)
Jul 22, 2002 18.88 18.88 17.86 17.95 15,834 -1.12(-5.86%)
Jul 19, 2002 19.06 19.14 18.76 19.06 7,624 +0.31(+1.64%)
Jul 17, 2002 18.93 19.01 18.67 18.76 2,932 +0.26(+1.38%)
Jul 12, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jul 11, 2002 18.63 18.63 18.50 18.50 1,172 -0.13(-0.69%)
Jul 10, 2002 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Jul 09, 2002 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Jul 08, 2002 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Jul 05, 2002 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Jul 04, 2002 18.76 18.76 18.63 18.63 1,759 +0.00(+0.00%)
Jul 03, 2002 18.76 18.76 18.63 18.63 1,759 -0.30(-1.58%)
Jul 02, 2002 18.93 18.93 18.93 18.93 0 +0.00(+0.00%)
Jul 01, 2002 19.10 19.10 18.93 18.93 938 -0.26(-1.33%)
Jun 28, 2002 19.14 19.18 19.10 19.18 586 -0.04(-0.22%)
Jun 27, 2002 19.22 19.22 19.22 19.22 0 +0.00(+0.00%)
Jun 26, 2002 18.59 18.59 18.59 19.22 5,278 +0.64(+3.44%)
Jun 25, 2002 18.80 18.80 18.59 18.59 1,759 -0.70(-3.63%)
Jun 21, 2002 19.28 19.28 19.28 19.28 117 -0.11(-0.57%)
Jun 20, 2002 19.40 19.40 19.40 19.40 703 +0.34(+1.79%)
Jun 19, 2002 19.61 19.61 18.93 19.05 4,926 -0.60(-3.04%)
Jun 18, 2002 19.62 19.65 19.62 19.65 234 +0.04(+0.22%)
Jun 17, 2002 19.61 19.61 19.61 19.61 351 -0.21(-1.08%)
Jun 14, 2002 19.82 19.82 19.82 19.82 117 +0.04(+0.22%)
Jun 12, 2002 19.95 19.95 19.78 19.78 703 -0.38(-1.90%)
Jun 11, 2002 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jun 10, 2002 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jun 07, 2002 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jun 06, 2002 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jun 05, 2002 20.46 20.46 20.03 20.16 938 -2.22(-9.91%)
May 31, 2002 22.00 22.81 22.00 22.38 2,228 -0.04(-0.19%)
May 28, 2002 22.42 22.42 22.42 22.42 0 +0.00(+0.00%)
May 27, 2002 22.42 22.42 22.42 22.42 117 +0.00(+0.00%)
May 24, 2002 22.42 22.42 22.42 22.42 117 +0.08(+0.34%)
May 23, 2002 22.23 22.35 22.23 22.35 35,188 +0.17(+0.77%)
May 22, 2002 22.17 22.17 22.17 22.17 1,172 -0.12(-0.54%)
May 21, 2002 22.72 22.73 22.29 22.29 5,512 -0.47(-2.06%)
May 20, 2002 22.76 22.76 22.76 22.76 0 +0.00(+0.00%)
May 17, 2002 22.68 22.76 22.68 22.76 2,697 -0.09(-0.37%)
May 16, 2002 22.85 22.85 22.85 22.85 117 -0.26(-1.11%)
May 15, 2002 23.10 23.10 23.10 23.10 0 +0.00(+0.00%)
May 14, 2002 23.10 23.10 23.10 23.10 351 +0.17(+0.74%)
May 13, 2002 22.76 22.93 22.72 22.93 1,524 +0.04(+0.19%)
May 10, 2002 22.93 22.93 22.89 22.89 938 -0.13(-0.56%)
May 09, 2002 23.02 23.02 23.02 23.02 0 +0.00(+0.00%)
May 08, 2002 23.19 23.19 23.02 23.02 2,697 -0.21(-0.92%)
May 07, 2002 23.23 23.23 23.23 23.23 0 +0.00(+0.00%)
May 06, 2002 23.36 23.36 23.23 23.23 586 -0.21(-0.91%)
May 03, 2002 22.59 23.44 22.59 23.44 3,518 +1.28(+5.77%)
May 02, 2002 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
May 01, 2002 22.17 22.17 22.17 22.17 234 +0.43(+1.96%)
Apr 30, 2002 21.10 21.74 21.10 21.74 1,994 +0.85(+4.08%)
Apr 29, 2002 20.67 20.89 20.67 20.89 1,172 +0.47(+2.30%)
Apr 26, 2002 20.42 20.42 20.42 20.42 117 +0.21(+1.05%)
Apr 25, 2002 19.91 20.21 19.91 20.21 703 +0.38(+1.94%)
Apr 24, 2002 19.82 19.82 19.82 19.82 0 +0.00(+0.00%)
Apr 23, 2002 19.95 19.95 19.82 19.82 93,836 -0.30(-1.48%)
Apr 22, 2002 20.46 20.46 20.12 20.12 1,994 -0.34(-1.67%)
Apr 19, 2002 20.46 20.46 20.46 20.46 0 +0.00(+0.00%)
Apr 18, 2002 20.25 20.46 20.25 20.46 1,759 +0.43(+2.13%)
Apr 17, 2002 20.03 20.03 20.03 20.03 0 +0.00(+0.00%)
Apr 16, 2002 20.03 20.03 20.03 20.03 0 +0.00(+0.00%)
Apr 15, 2002 20.03 20.03 20.03 20.03 0 +0.00(+0.00%)
Apr 12, 2002 20.03 20.03 20.03 20.03 117,296 +0.43(+2.17%)
Apr 11, 2002 19.10 19.61 19.10 19.61 1,055 +0.64(+3.37%)
Apr 10, 2002 19.05 19.05 18.97 18.97 4,457 +0.16(+0.86%)
Apr 09, 2002 18.81 18.81 18.81 18.81 117 +0.13(+0.68%)
Apr 08, 2002 18.68 18.68 18.68 18.68 117 +0.05(+0.27%)
Apr 05, 2002 18.63 18.63 18.63 18.63 0 +0.00(+0.00%)
Apr 04, 2002 18.24 18.63 18.24 18.63 4,457 +0.21(+1.16%)
Apr 03, 2002 18.41 18.41 18.41 18.41 0 +0.00(+0.00%)
Apr 02, 2002 18.46 18.46 18.33 18.41 1,876 -0.13(-0.69%)
Apr 01, 2002 18.76 18.76 18.54 18.54 4,809 -0.26(-1.36%)
Mar 29, 2002 16.62 18.97 16.62 18.80 12,433 +0.00(+0.00%)
Mar 28, 2002 16.62 18.97 16.62 18.80 12,433 +2.46(+15.08%)
Mar 27, 2002 15.86 16.33 15.86 16.33 586 +0.14(+0.84%)
Mar 26, 2002 16.20 16.20 16.20 16.20 1,172 +0.34(+2.15%)
Mar 25, 2002 15.86 15.86 15.86 15.86 1,172 +0.43(+2.76%)
Mar 22, 2002 15.43 15.43 15.43 15.43 0 +0.00(+0.00%)
Mar 21, 2002 15.43 15.43 15.43 15.43 586 -0.13(-0.82%)
Mar 20, 2002 15.56 15.56 15.56 15.56 0 +0.00(+0.00%)
Mar 19, 2002 16.20 16.20 15.56 15.56 2,345 -0.21(-1.35%)
Mar 18, 2002 15.77 15.77 15.77 15.77 0 +0.00(+0.00%)
Mar 15, 2002 15.77 15.77 15.77 15.77 11,729 +0.00(+0.00%)
Mar 14, 2002 15.77 15.77 15.77 15.77 0 +0.00(+0.00%)
Mar 13, 2002 15.77 15.77 15.70 15.77 2,228 +0.00(+0.00%)
Mar 12, 2002 14.71 15.77 14.66 15.77 7,155 +1.45(+10.12%)
Mar 11, 2002 14.32 14.32 14.32 14.32 234 +0.04(+0.30%)
Mar 08, 2002 14.28 14.28 14.28 14.28 1,172 -0.21(-1.47%)
Mar 07, 2002 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Mar 06, 2002 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Mar 05, 2002 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Mar 04, 2002 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Mar 01, 2002 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Feb 28, 2002 14.49 14.49 14.49 14.49 58,061 +0.00(+0.00%)
Feb 27, 2002 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Feb 26, 2002 14.49 14.49 14.49 14.49 0 +0.00(+0.00%)
Feb 25, 2002 14.24 14.71 14.24 14.49 90,318 +0.30(+2.10%)
Feb 22, 2002 14.19 14.19 14.19 14.19 0 +0.00(+0.00%)
Feb 21, 2002 14.19 14.19 14.19 14.19 1,172 +0.00(+0.00%)
Feb 20, 2002 14.19 14.19 14.19 14.19 0 +0.00(+0.00%)
Feb 19, 2002 14.19 14.19 14.19 14.19 0 +0.00(+0.00%)
Feb 18, 2002 14.19 14.19 14.19 14.19 0 +0.00(+0.00%)
Feb 15, 2002 14.19 14.19 14.19 14.19 0 +0.00(+0.00%)
Feb 14, 2002 14.19 14.19 14.19 14.19 0 +0.00(+0.00%)
Feb 13, 2002 14.24 14.24 14.19 14.19 821 -0.09(-0.60%)
Feb 12, 2002 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Feb 11, 2002 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Feb 08, 2002 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Feb 07, 2002 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Feb 06, 2002 13.94 14.28 13.94 14.28 1,759 +0.66(+4.82%)
Feb 05, 2002 13.62 13.62 13.62 13.62 0 +0.00(+0.00%)
Feb 04, 2002 13.62 13.62 13.62 13.62 117 -0.02(-0.13%)
Feb 01, 2002 13.64 13.64 13.64 13.64 469 +0.00(+0.00%)
Jan 31, 2002 12.02 13.64 12.02 13.64 5,982 +1.66(+13.88%)
Jan 30, 2002 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Jan 29, 2002 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Jan 28, 2002 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Jan 25, 2002 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Jan 24, 2002 11.98 11.98 11.98 11.98 0 +0.00(+0.00%)
Jan 23, 2002 11.98 11.98 11.98 11.98 1,290 +0.04(+0.36%)
Jan 22, 2002 11.94 11.94 11.94 11.94 0 +0.00(+0.00%)
Jan 21, 2002 11.72 11.94 11.72 11.94 2,697 +0.00(+0.00%)
Jan 18, 2002 11.72 11.94 11.72 11.94 2,697 +0.42(+3.63%)
Jan 17, 2002 11.52 11.52 11.52 11.52 11,729 +0.01(+0.07%)
Jan 16, 2002 10.78 11.85 10.78 11.51 7,858 +0.72(+6.72%)
Jan 15, 2002 8.994 10.78 8.994 10.78 59,586 +1.83(+20.48%)
Jan 14, 2002 13.00 13.00 8.952 8.952 63,339 -4.27(-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.