Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 23.76 25.00 23.08 24.67 1,594,090 +0.67(+2.78%)
Apr 28, 2016 24.68 24.83 23.90 24.00 887,980 -1.11(-4.42%)
Apr 27, 2016 25.23 25.40 24.95 25.11 782,894 +0.00(+0.00%)
Apr 26, 2016 24.68 25.30 24.38 25.11 977,623 +0.65(+2.65%)
Apr 25, 2016 24.88 24.88 24.37 24.46 416,681 -0.52(-2.07%)
Apr 22, 2016 24.61 25.31 24.58 24.98 1,066,603 +0.32(+1.30%)
Apr 21, 2016 25.07 25.16 24.63 24.66 343,923 -0.32(-1.28%)
Apr 20, 2016 25.05 25.18 24.63 24.98 570,547 -0.09(-0.38%)
Apr 19, 2016 25.53 25.53 25.00 25.07 384,694 -0.28(-1.11%)
Apr 18, 2016 25.44 25.56 25.24 25.36 320,303 -0.12(-0.48%)
Apr 15, 2016 25.33 25.59 25.20 25.48 563,783 +0.08(+0.33%)
Apr 14, 2016 25.82 25.96 25.36 25.39 482,806 -0.46(-1.78%)
Apr 13, 2016 25.36 26.09 25.32 25.85 1,292,312 +1.26(+5.13%)
Apr 12, 2016 24.55 24.97 24.44 24.59 629,259 +0.05(+0.19%)
Apr 11, 2016 24.83 25.21 24.40 24.55 546,663 -0.24(-0.99%)
Apr 08, 2016 24.54 24.89 24.31 24.79 619,166 +0.49(+2.01%)
Apr 07, 2016 24.31 24.75 24.24 24.30 928,524 -0.11(-0.46%)
Apr 06, 2016 23.96 24.68 23.96 24.41 764,739 +0.53(+2.21%)
Apr 05, 2016 24.56 24.56 23.85 23.89 1,005,510 -0.58(-2.38%)
Apr 04, 2016 23.80 24.52 23.56 24.47 1,046,666 +0.61(+2.56%)
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.