Aarons Holdings Company (NY: AAN )

10.77 +0.26 (+2.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 59.58 59.85 58.26 58.40 314,400 -1.19(-2.00%)
Nov 27, 2019 59.65 60.72 59.02 59.59 914,200 -0.01(-0.02%)
Nov 26, 2019 57.37 59.63 57.27 59.60 1,182,015 +2.39(+4.18%)
Nov 25, 2019 57.32 58.17 56.93 57.21 632,828 -0.08(-0.14%)
Nov 22, 2019 56.95 57.48 56.63 57.29 413,100 +0.55(+0.97%)
Nov 21, 2019 57.99 57.99 56.65 56.74 520,172 -0.88(-1.53%)
Nov 20, 2019 58.23 58.73 57.25 57.62 765,752 -0.62(-1.06%)
Nov 19, 2019 58.29 58.86 57.00 58.24 726,569 +0.09(+0.15%)
Nov 18, 2019 58.45 58.73 57.43 58.15 787,523 -0.70(-1.19%)
Nov 15, 2019 58.88 59.40 57.56 58.85 839,400 +0.10(+0.17%)
Nov 14, 2019 56.83 58.97 56.58 58.75 1,191,809 +1.91(+3.36%)
Nov 13, 2019 57.81 58.14 56.61 56.84 799,356 -1.49(-2.55%)
Nov 12, 2019 57.77 58.70 57.50 58.33 1,168,327 +0.96(+1.67%)
Nov 11, 2019 57.69 58.00 56.43 57.37 1,422,334 -0.85(-1.46%)
Nov 08, 2019 59.85 60.06 57.91 58.22 1,075,800 -1.78(-2.97%)
Nov 07, 2019 62.39 63.33 59.83 60.00 1,422,910 -2.32(-3.72%)
Nov 06, 2019 65.46 65.86 61.49 62.32 2,070,262 -3.14(-4.80%)
Nov 05, 2019 65.24 67.83 62.16 65.46 4,420,147 -8.41(-11.38%)
Nov 04, 2019 74.50 74.59 72.57 73.87 1,120,288 -0.14(-0.19%)
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.