Skip to main content

Aarons Holdings Company (NY: AAN )

7.495 +0.085 (+1.15%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 28.34 28.34 28.34 0 -0.05(-0.19%)
Dec 29, 2016 28.40 28.80 28.14 28.40 379,695 +0.04(+0.16%)
Dec 28, 2016 28.58 28.72 28.01 28.35 517,794 -0.25(-0.87%)
Dec 27, 2016 28.55 28.97 28.38 28.60 402,170 +0.05(+0.19%)
Dec 23, 2016 28.55 28.55 28.55 0 +0.08(+0.28%)
Dec 22, 2016 29.88 29.88 28.32 28.47 1,021,458 -1.50(-5.00%)
Dec 21, 2016 30.18 30.28 29.78 29.96 375,472 -0.13(-0.44%)
Dec 20, 2016 29.67 30.14 29.39 30.10 967,113 +0.62(+2.10%)
Dec 19, 2016 29.17 29.70 29.17 29.48 763,130 +0.43(+1.49%)
Dec 16, 2016 29.34 29.63 28.72 29.04 2,751,538 -0.48(-1.62%)
Dec 15, 2016 29.74 30.32 29.33 29.52 886,978 -0.07(-0.24%)
Dec 14, 2016 29.63 29.78 29.22 29.59 820,901 +0.03(+0.09%)
Dec 13, 2016 29.06 29.79 28.92 29.56 1,177,193 +0.46(+1.58%)
Dec 12, 2016 28.38 29.16 28.11 29.10 919,350 +0.33(+1.14%)
Dec 09, 2016 28.97 29.03 28.47 28.78 1,151,915 -0.05(-0.18%)
Dec 08, 2016 28.50 29.10 28.09 28.83 1,646,673 +0.56(+2.00%)
Dec 07, 2016 26.83 28.33 26.80 28.26 1,132,878 +1.48(+5.52%)
Dec 06, 2016 26.30 26.81 26.10 26.79 767,678 +0.35(+1.34%)
Dec 05, 2016 26.30 26.45 26.03 26.43 505,968 +0.41(+1.56%)
Dec 02, 2016 26.06 26.16 25.84 26.02 558,567 +0.03(+0.10%)
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.