Skip to main content

Aarons Holdings Company (NY: AAN )

15.73 +0.84 (+5.64%)
Streaming Delayed Price Updated: 1:16 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 23.55 23.89 23.47 23.62 660,247 +0.08(+0.32%)
May 27, 2016 23.09 23.55 23.55 23.55 623,905 +0.42(+1.83%)
May 26, 2016 23.25 23.47 23.00 23.12 593,954 +0.09(+0.41%)
May 25, 2016 22.83 23.22 22.79 23.03 737,819 +0.28(+1.24%)
May 24, 2016 22.79 22.96 22.70 22.75 572,998 +0.37(+1.64%)
May 23, 2016 22.27 22.70 22.27 22.38 666,409 +0.10(+0.46%)
May 20, 2016 22.38 22.48 22.09 22.28 1,279,687 -0.10(-0.46%)
May 19, 2016 21.86 22.61 21.77 22.38 511,617 +0.35(+1.58%)
May 18, 2016 22.25 22.50 21.97 22.03 518,175 -0.38(-1.68%)
May 17, 2016 22.70 22.95 22.32 22.41 457,406 -0.31(-1.37%)
May 16, 2016 22.70 22.95 22.49 22.72 451,342 +0.04(+0.17%)
May 13, 2016 23.09 23.30 22.63 22.68 345,913 -0.62(-2.67%)
May 12, 2016 23.32 23.39 23.09 23.30 437,900 +0.14(+0.61%)
May 11, 2016 23.91 23.96 23.07 23.16 536,848 -0.92(-3.83%)
May 10, 2016 24.15 24.24 23.91 24.08 289,915 +0.00(+0.00%)
May 09, 2016 24.04 24.34 23.90 24.08 408,550 +0.05(+0.20%)
May 06, 2016 23.83 24.09 23.52 24.04 370,949 +0.17(+0.71%)
May 05, 2016 24.26 24.45 23.71 23.87 516,780 -0.27(-1.13%)
May 04, 2016 24.45 24.78 24.03 24.14 575,802 -0.43(-1.76%)
May 03, 2016 24.93 24.99 24.26 24.57 688,664 -0.36(-1.43%)
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.