Aarons Holdings Company (NY: AAN )

12.40 -0.17 (-1.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 28.43 28.60 28.29 28.36 523,135 -0.10(-0.37%)
Mar 30, 2017 27.83 28.51 27.83 28.46 487,468 +0.52(+1.88%)
Mar 29, 2017 27.64 27.95 27.62 27.94 434,310 +0.25(+0.90%)
Mar 28, 2017 27.38 27.79 27.23 27.69 483,419 +0.21(+0.76%)
Mar 27, 2017 26.81 27.54 26.81 27.48 426,726 +0.10(+0.38%)
Mar 24, 2017 27.29 27.52 27.29 27.37 361,139 +0.02(+0.07%)
Mar 23, 2017 27.25 27.62 27.19 27.35 618,934 +0.06(+0.21%)
Mar 22, 2017 26.92 27.32 26.81 27.30 1,001,191 +0.31(+1.17%)
Mar 21, 2017 28.07 28.07 26.96 26.98 888,213 -0.99(-3.54%)
Mar 20, 2017 28.60 28.65 27.89 27.97 601,457 -0.70(-2.43%)
Mar 17, 2017 28.65 29.02 28.40 28.67 1,017,487 +0.02(+0.07%)
Mar 16, 2017 28.17 28.98 28.02 28.65 1,018,969 +0.54(+1.93%)
Mar 15, 2017 27.56 28.34 27.47 28.11 1,035,420 +0.61(+2.22%)
Mar 14, 2017 27.08 27.60 26.83 27.50 727,343 +0.42(+1.55%)
Mar 13, 2017 27.09 26.53 27.08 830,687 +0.40(+1.49%)
Mar 10, 2017 26.14 26.93 26.14 26.68 702,960 +0.54(+2.08%)
Mar 09, 2017 26.22 26.56 26.12 26.14 507,426 -0.22(-0.83%)
Mar 08, 2017 25.97 26.54 25.86 26.36 708,559 +0.46(+1.77%)
Mar 07, 2017 26.10 26.28 25.80 25.90 518,546 -0.19(-0.73%)
Mar 06, 2017 26.51 26.51 26.02 26.09 730,144 -0.54(-2.04%)
Mar 03, 2017 26.73 27.12 26.44 26.63 527,724 -0.24(-0.89%)
Mar 02, 2017 26.40 27.04 26.40 26.87 505,336 +0.45(+1.69%)
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.