Skip to main content

Aarons Holdings Company (NY: AAN )

7.490 +0.080 (+1.08%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.54 51.33 50.33 50.95 818,015 +0.21(+0.42%)
Dec 30, 2019 50.27 50.92 49.40 50.74 587,427 +0.48(+0.96%)
Dec 27, 2019 50.90 51.01 50.07 50.26 537,684 -0.55(-1.09%)
Dec 26, 2019 51.97 52.13 50.71 50.81 519,498 -1.08(-2.08%)
Dec 24, 2019 52.01 52.55 51.79 51.89 272,372 -0.08(-0.15%)
Dec 23, 2019 52.76 52.97 51.68 51.97 507,736 -0.54(-1.04%)
Dec 20, 2019 52.94 53.47 52.33 52.51 1,132,308 -0.27(-0.51%)
Dec 19, 2019 52.75 53.26 52.43 52.78 642,710 -0.21(-0.40%)
Dec 18, 2019 53.58 53.88 52.81 52.99 673,104 -0.62(-1.15%)
Dec 17, 2019 53.12 53.81 52.71 53.61 991,112 +0.42(+0.79%)
Dec 16, 2019 52.83 53.69 52.74 53.19 827,175 +0.78(+1.48%)
Dec 13, 2019 51.93 53.27 51.51 52.42 1,022,919 +0.70(+1.36%)
Dec 12, 2019 51.67 52.51 51.43 51.71 1,076,735 +0.09(+0.17%)
Dec 11, 2019 51.46 51.97 51.02 51.62 674,589 -0.02(-0.03%)
Dec 10, 2019 52.16 52.21 51.31 51.64 886,223 -0.65(-1.24%)
Dec 09, 2019 52.42 52.74 52.12 52.29 677,777 -0.36(-0.68%)
Dec 06, 2019 52.42 52.95 52.00 52.65 669,944 +0.92(+1.78%)
Dec 05, 2019 51.52 52.26 51.35 51.73 672,019 +0.30(+0.59%)
Dec 04, 2019 50.77 51.61 50.66 51.43 983,091 +0.97(+1.93%)
Dec 03, 2019 50.64 50.91 49.82 50.45 1,024,637 -0.57(-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.