Aarons Holdings Company (NY: AAN )

10.80 -0.18 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 46.29 47.66 46.26 47.13 966,693 +1.30(+2.84%)
Oct 30, 2018 44.00 45.98 43.59 45.83 586,591 +1.73(+3.92%)
Oct 29, 2018 45.61 45.61 43.49 44.10 738,213 -1.05(-2.33%)
Oct 26, 2018 43.07 45.37 42.61 45.15 1,134,800 +1.26(+2.87%)
Oct 25, 2018 47.31 47.31 43.16 43.89 1,403,370 -4.16(-8.66%)
Oct 24, 2018 48.87 49.74 47.94 48.05 848,785 -0.96(-1.96%)
Oct 23, 2018 47.77 49.64 47.16 49.01 673,353 +0.61(+1.26%)
Oct 22, 2018 48.72 49.70 48.37 48.40 525,000 -0.15(-0.31%)
Oct 19, 2018 48.94 49.82 48.29 48.55 517,300 -0.36(-0.74%)
Oct 18, 2018 50.39 50.39 48.82 48.91 649,124 -1.55(-3.07%)
Oct 17, 2018 51.72 51.85 49.97 50.46 786,781 -1.16(-2.25%)
Oct 16, 2018 50.71 51.67 49.67 51.62 428,741 +1.27(+2.52%)
Oct 15, 2018 49.73 50.79 49.58 50.35 393,914 +0.48(+0.96%)
Oct 12, 2018 49.81 50.45 49.12 49.87 522,100 +1.06(+2.17%)
Oct 11, 2018 49.39 50.52 48.80 48.81 397,190 -0.94(-1.89%)
Oct 10, 2018 51.22 51.44 49.57 49.75 697,155 -1.52(-2.96%)
Oct 09, 2018 52.33 53.42 50.80 51.27 1,462,870 -1.94(-3.65%)
Oct 08, 2018 53.30 54.01 52.34 53.21 352,169 -0.10(-0.19%)
Oct 05, 2018 53.38 53.62 52.42 53.31 549,100 +0.12(+0.23%)
Oct 04, 2018 54.24 54.46 53.03 53.19 369,649 -1.34(-2.46%)
Oct 03, 2018 54.12 54.69 53.85 54.53 286,506 +0.84(+1.56%)
Oct 02, 2018 54.25 54.62 53.38 53.69 481,662 -0.60(-1.11%)
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.