Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 27.83 27.93 27.40 27.46 497,356 -0.37(-1.32%)
Nov 29, 2016 27.24 27.83 27.23 27.83 745,791 +0.59(+2.18%)
Nov 28, 2016 27.83 27.83 27.13 27.24 948,445 -0.67(-2.40%)
Nov 25, 2016 28.17 28.17 27.87 27.91 280,761 -0.13(-0.47%)
Nov 23, 2016 28.04 28.04 28.04 0 +0.08(+0.30%)
Nov 22, 2016 27.82 27.96 27.60 27.95 876,530 +0.28(+1.02%)
Nov 21, 2016 27.44 27.68 27.31 27.67 668,863 +0.31(+1.14%)
Nov 18, 2016 27.10 27.44 26.67 27.36 981,006 +0.35(+1.29%)
Nov 17, 2016 27.13 27.35 26.98 27.01 729,992 +0.01(+0.03%)
Nov 16, 2016 26.35 27.12 26.25 27.00 796,760 +0.56(+2.10%)
Nov 15, 2016 26.36 26.78 26.08 26.44 631,446 +0.07(+0.25%)
Nov 14, 2016 26.03 26.78 25.96 26.38 830,713 +0.47(+1.82%)
Nov 11, 2016 25.25 26.02 25.06 25.91 1,046,924 +0.68(+2.69%)
Nov 10, 2016 24.99 25.75 24.81 25.23 914,915 +0.42(+1.71%)
Nov 09, 2016 23.78 24.87 23.78 24.80 776,321 +0.56(+2.29%)
Nov 08, 2016 24.44 24.61 24.14 24.25 368,348 -0.28(-1.15%)
Nov 07, 2016 24.31 24.56 24.25 24.53 588,347 +0.71(+2.97%)
Nov 04, 2016 23.56 24.31 23.48 23.82 538,712 +0.40(+1.69%)
Nov 03, 2016 23.40 23.82 23.28 23.43 549,199 +0.03(+0.12%)
Nov 02, 2016 23.72 24.11 23.36 23.40 770,980 -0.34(-1.43%)
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.