Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 35.15 35.34 33.62 34.82 1,869,748 -0.26(-0.73%)
Oct 30, 2017 36.49 36.49 34.99 35.07 1,696,667 -1.96(-5.29%)
Oct 27, 2017 37.76 39.46 35.88 37.03 3,458,834 -2.93(-7.34%)
Oct 26, 2017 40.26 40.77 39.84 39.96 1,085,006 -0.09(-0.24%)
Oct 25, 2017 39.94 40.27 39.32 40.06 943,121 -0.05(-0.12%)
Oct 24, 2017 39.91 40.24 39.56 40.10 493,886 +0.28(+0.71%)
Oct 23, 2017 40.28 40.58 39.75 39.82 770,275 -0.61(-1.52%)
Oct 20, 2017 40.51 40.55 39.96 40.44 581,688 +0.25(+0.61%)
Oct 19, 2017 38.91 40.62 38.77 40.19 623,931 +1.14(+2.93%)
Oct 18, 2017 39.31 39.31 38.71 39.04 876,207 -0.26(-0.67%)
Oct 17, 2017 39.48 39.65 39.24 39.31 361,988 +0.01(+0.02%)
Oct 16, 2017 39.87 40.01 39.28 39.30 419,199 -0.53(-1.33%)
Oct 13, 2017 40.15 40.40 39.79 39.83 371,817 -0.34(-0.85%)
Oct 12, 2017 40.50 40.50 39.60 40.17 480,730 -0.47(-1.16%)
Oct 11, 2017 41.58 41.59 40.51 40.64 773,046 -0.88(-2.12%)
Oct 10, 2017 41.79 41.79 41.01 41.52 548,063 -0.07(-0.16%)
Oct 09, 2017 42.00 42.03 41.42 41.59 548,562 -0.41(-0.97%)
Oct 06, 2017 41.97 42.24 41.74 42.00 679,976 -0.17(-0.40%)
Oct 05, 2017 42.12 42.63 41.81 42.17 950,205 -0.04(-0.09%)
Oct 04, 2017 41.88 42.29 41.74 42.20 438,195 +0.40(+0.95%)
Oct 03, 2017 41.37 41.81 41.04 41.81 825,628 +0.36(+0.87%)
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.