Skip to main content

Aarons Holdings Company (NY: AAN )

7.490 +0.080 (+1.08%)
Streaming Delayed Price Updated: 11:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 37.59 38.32 36.97 37.15 1,506,960 -0.02(-0.05%)
Apr 27, 2018 37.53 38.21 36.69 37.16 1,879,308 -0.49(-1.30%)
Apr 26, 2018 37.40 37.72 35.04 37.65 3,605,548 -2.48(-6.18%)
Apr 25, 2018 40.02 40.36 39.32 40.13 890,298 +0.12(+0.29%)
Apr 24, 2018 40.46 40.70 39.67 40.02 634,346 -0.19(-0.46%)
Apr 23, 2018 40.37 40.42 39.90 40.21 770,391 -0.01(-0.02%)
Apr 20, 2018 41.32 41.78 40.17 40.21 744,774 -1.18(-2.86%)
Apr 19, 2018 42.17 42.17 40.52 41.40 823,489 -1.48(-3.44%)
Apr 18, 2018 43.10 43.55 42.82 42.87 625,128 -0.03(-0.06%)
Apr 17, 2018 42.42 43.55 42.15 42.90 646,197 +0.85(+2.03%)
Apr 16, 2018 41.59 42.40 41.06 42.05 650,000 +0.89(+2.16%)
Apr 13, 2018 41.35 41.64 40.62 41.16 838,130 +0.08(+0.19%)
Apr 12, 2018 41.18 41.44 40.79 41.08 511,597 -0.05(-0.13%)
Apr 11, 2018 41.26 41.83 41.02 41.13 454,291 -0.14(-0.34%)
Apr 10, 2018 41.50 41.60 40.91 41.27 482,382 +0.28(+0.67%)
Apr 09, 2018 41.83 41.91 41.00 41.00 486,594 -0.62(-1.50%)
Apr 06, 2018 42.23 42.55 41.41 41.62 653,620 -0.80(-1.89%)
Apr 05, 2018 43.19 43.19 42.19 42.42 767,463 -0.76(-1.75%)
Apr 04, 2018 41.48 43.39 41.42 43.18 962,837 +1.32(+3.14%)
Apr 03, 2018 41.40 42.51 41.29 41.86 979,171 +0.66(+1.60%)
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.