Aarons Holdings Company (NY: AAN )

12.40 -0.17 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 23.30 23.88 23.25 23.52 1,047,346 +0.36(+1.56%)
Oct 28, 2016 22.16 23.70 21.85 23.15 1,699,154 +1.62(+7.51%)
Oct 27, 2016 21.61 21.76 21.29 21.54 683,715 -0.30(-1.39%)
Oct 26, 2016 21.82 22.18 21.67 21.84 514,290 -0.14(-0.65%)
Oct 25, 2016 22.29 22.33 21.89 21.98 436,142 -0.40(-1.79%)
Oct 24, 2016 22.46 22.56 22.30 22.38 329,386 +0.28(+1.25%)
Oct 21, 2016 21.95 22.23 21.83 22.11 276,047 +0.01(+0.04%)
Oct 20, 2016 22.32 22.53 22.04 22.10 401,003 -0.32(-1.44%)
Oct 19, 2016 22.39 22.65 22.24 22.42 607,106 +0.13(+0.60%)
Oct 18, 2016 21.85 22.48 21.81 22.29 681,254 +0.57(+2.63%)
Oct 17, 2016 21.67 21.97 21.57 21.72 386,740 +0.06(+0.26%)
Oct 14, 2016 21.75 21.82 21.59 21.66 461,046 -0.01(-0.04%)
Oct 13, 2016 21.87 22.05 21.51 21.67 864,099 +0.09(+0.40%)
Oct 12, 2016 21.75 21.88 21.51 21.58 755,142 -0.12(-0.57%)
Oct 11, 2016 22.88 23.36 21.51 21.71 1,779,780 -2.67(-10.97%)
Oct 10, 2016 23.92 24.55 24.10 24.38 362,373 +0.47(+1.95%)
Oct 07, 2016 24.13 24.15 23.73 23.92 195,389 -0.11(-0.48%)
Oct 06, 2016 23.93 24.05 23.60 24.03 223,589 +0.08(+0.32%)
Oct 05, 2016 23.91 24.28 23.76 23.95 282,771 +0.19(+0.80%)
Oct 04, 2016 23.72 24.41 23.71 23.76 421,622 +0.02(+0.08%)
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.