Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 44.31 45.63 44.28 45.12 1,009,804 +1.24(+2.84%)
Oct 30, 2018 42.12 44.02 41.73 43.87 612,751 +1.66(+3.92%)
Oct 29, 2018 43.66 43.66 41.63 42.22 771,134 -1.01(-2.33%)
Oct 26, 2018 41.23 43.43 40.79 43.22 1,185,408 +1.21(+2.87%)
Oct 25, 2018 45.29 45.29 41.32 42.02 1,465,955 -3.98(-8.66%)
Oct 24, 2018 46.78 47.62 45.89 46.00 886,638 -0.92(-1.96%)
Oct 23, 2018 45.73 47.52 45.15 46.92 703,382 +0.58(+1.26%)
Oct 22, 2018 46.64 47.58 46.30 46.33 548,413 -0.14(-0.31%)
Oct 19, 2018 46.85 47.69 46.23 46.48 540,369 -0.34(-0.74%)
Oct 18, 2018 48.24 48.24 46.74 46.82 678,072 -1.48(-3.07%)
Oct 17, 2018 49.51 49.64 47.84 48.31 821,868 -1.11(-2.25%)
Oct 16, 2018 48.55 49.46 47.55 49.42 447,861 +1.22(+2.52%)
Oct 15, 2018 47.61 48.62 47.46 48.20 411,481 +0.46(+0.96%)
Oct 12, 2018 47.68 48.30 47.02 47.74 545,384 +1.01(+2.17%)
Oct 11, 2018 47.28 48.36 46.72 46.73 414,903 -0.90(-1.89%)
Oct 10, 2018 49.03 49.24 47.45 47.63 728,245 -1.46(-2.96%)
Oct 09, 2018 50.10 51.14 48.63 49.08 1,528,109 -1.86(-3.65%)
Oct 08, 2018 51.02 51.70 50.11 50.94 367,874 -0.10(-0.19%)
Oct 05, 2018 51.10 51.33 50.19 51.03 573,588 +0.11(+0.23%)
Oct 04, 2018 51.92 52.13 50.77 50.92 386,134 -1.28(-2.46%)
Oct 03, 2018 51.81 52.36 51.55 52.20 299,283 +0.80(+1.56%)
Oct 02, 2018 51.93 52.29 51.10 51.40 503,142 -0.57(-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.