Skip to main content

Aarons Holdings Company (NY: AAN )

7.490 +0.080 (+1.08%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 48.74 49.98 46.06 46.80 1,039,635 -2.24(-4.57%)
Oct 29, 2020 49.21 52.25 48.36 49.04 1,123,312 +0.04(+0.07%)
Oct 28, 2020 49.47 50.40 48.67 49.00 552,707 -1.48(-2.93%)
Oct 27, 2020 50.49 51.29 49.99 50.48 418,723 -0.26(-0.51%)
Oct 26, 2020 51.29 51.88 49.66 50.74 397,160 -1.54(-2.95%)
Oct 23, 2020 53.04 53.30 51.41 52.28 271,020 -0.30(-0.56%)
Oct 22, 2020 51.75 52.79 50.86 52.58 543,479 +1.40(+2.73%)
Oct 21, 2020 52.38 52.38 50.63 51.18 603,362 -1.20(-2.29%)
Oct 20, 2020 53.04 54.00 52.24 52.38 424,666 -0.29(-0.54%)
Oct 19, 2020 52.75 54.22 52.54 52.66 376,852 -0.38(-0.71%)
Oct 16, 2020 53.35 54.47 52.88 53.04 451,923 -0.23(-0.44%)
Oct 15, 2020 51.25 53.48 51.20 53.27 560,843 +1.33(+2.57%)
Oct 14, 2020 52.89 53.67 51.91 51.94 612,741 -0.96(-1.81%)
Oct 13, 2020 52.83 53.91 52.15 52.90 599,806 -0.02(-0.03%)
Oct 12, 2020 52.49 53.24 52.32 52.92 419,065 +0.38(+0.72%)
Oct 09, 2020 54.31 54.80 52.43 52.54 544,608 -0.95(-1.77%)
Oct 08, 2020 53.57 53.83 52.63 53.49 451,137 +0.60(+1.13%)
Oct 07, 2020 52.17 53.69 52.11 52.89 498,120 +1.34(+2.61%)
Oct 06, 2020 53.61 53.85 51.14 51.55 591,794 -1.28(-2.42%)
Oct 05, 2020 51.93 52.98 51.31 52.83 477,626 +1.69(+3.31%)
Oct 02, 2020 49.24 51.42 49.06 51.13 402,900 +0.82(+1.64%)
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.