Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.13 35.13 35.13 0 -0.34(-0.97%)
Dec 28, 2017 35.72 35.72 35.27 35.48 494,197 -0.32(-0.89%)
Dec 27, 2017 35.80 35.91 35.39 35.79 467,585 +0.21(+0.59%)
Dec 26, 2017 35.40 35.74 35.25 35.58 617,056 +0.09(+0.25%)
Dec 22, 2017 35.81 35.81 35.26 35.49 914,470 -0.26(-0.72%)
Dec 21, 2017 35.41 35.94 35.25 35.75 814,397 +0.35(+1.00%)
Dec 20, 2017 36.05 36.14 35.39 35.40 1,640,333 -0.49(-1.38%)
Dec 19, 2017 34.35 36.12 33.94 35.89 1,871,697 +2.14(+6.35%)
Dec 18, 2017 32.95 33.98 32.95 33.75 824,671 +1.19(+3.66%)
Dec 15, 2017 31.86 33.01 31.86 32.56 2,002,926 +0.81(+2.55%)
Dec 14, 2017 33.00 33.32 31.40 31.75 1,116,552 -1.35(-4.08%)
Dec 13, 2017 31.83 33.54 31.64 33.10 972,285 +1.34(+4.22%)
Dec 12, 2017 32.55 32.74 31.73 31.76 1,640,938 -0.93(-2.86%)
Dec 11, 2017 34.21 34.21 32.37 32.69 1,091,153 -1.68(-4.87%)
Dec 08, 2017 33.97 34.60 33.77 34.36 1,234,348 +0.00(+0.00%)
Dec 07, 2017 33.35 34.28 33.35 1,307,240 +0.00(+0.00%)
Dec 06, 2017 32.94 33.72 32.72 33.25 1,005,290 +0.19(+0.56%)
Dec 05, 2017 33.22 33.50 32.73 33.07 931,777 -0.12(-0.37%)
Dec 04, 2017 35.04 35.24 33.06 33.19 1,256,479 -1.36(-3.93%)
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.