Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 53.92 54.76 53.69 54.36 766,779 +0.23(+0.42%)
Dec 30, 2019 53.63 54.32 52.70 54.13 550,634 +0.51(+0.96%)
Dec 27, 2019 54.30 54.42 53.41 53.61 504,006 -0.59(-1.09%)
Dec 26, 2019 55.44 55.61 54.10 54.20 486,960 -1.15(-2.08%)
Dec 24, 2019 55.49 56.06 55.25 55.36 255,312 -0.09(-0.15%)
Dec 23, 2019 56.29 56.51 55.14 55.44 475,934 -0.58(-1.04%)
Dec 20, 2019 56.48 57.04 55.82 56.02 1,061,387 -0.29(-0.51%)
Dec 19, 2019 56.28 56.82 55.94 56.31 602,454 -0.23(-0.40%)
Dec 18, 2019 57.16 57.48 56.34 56.54 630,945 -0.66(-1.15%)
Dec 17, 2019 56.67 57.40 56.23 57.19 929,034 +0.45(+0.79%)
Dec 16, 2019 56.36 57.28 56.27 56.74 775,366 +0.83(+1.48%)
Dec 13, 2019 55.40 56.83 54.96 55.92 958,849 +0.75(+1.36%)
Dec 12, 2019 55.12 56.02 54.86 55.17 1,009,295 +0.10(+0.17%)
Dec 11, 2019 54.90 55.44 54.43 55.07 632,337 -0.02(-0.03%)
Dec 10, 2019 55.64 55.70 54.74 55.09 830,715 -0.69(-1.24%)
Dec 09, 2019 55.93 56.27 55.60 55.78 635,325 -0.38(-0.68%)
Dec 06, 2019 55.92 56.49 55.47 56.16 627,983 +0.98(+1.78%)
Dec 05, 2019 54.97 55.76 54.79 55.19 629,928 +0.32(+0.59%)
Dec 04, 2019 54.17 55.06 54.04 54.86 921,516 +1.04(+1.93%)
Dec 03, 2019 54.02 54.31 53.15 53.83 960,460 -0.61(-1.12%)
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.