Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 34.21 34.54 33.74 34.50 591,545 +0.39(+1.14%)
May 30, 2017 33.80 34.27 33.74 34.12 693,557 +0.17(+0.50%)
May 26, 2017 33.67 33.95 33.36 33.95 655,575 +0.36(+1.07%)
May 25, 2017 33.29 33.80 33.13 33.59 651,931 +0.65(+1.98%)
May 24, 2017 32.51 33.06 32.15 32.94 439,866 +0.46(+1.43%)
May 23, 2017 32.94 33.13 32.46 32.47 417,511 -0.42(-1.26%)
May 22, 2017 32.75 33.03 32.54 32.89 395,957 +0.22(+0.67%)
May 19, 2017 33.19 33.28 32.67 32.67 444,734 -0.35(-1.06%)
May 18, 2017 33.13 33.37 32.87 33.02 1,000,872 -0.10(-0.31%)
May 17, 2017 33.10 33.40 32.54 33.12 770,261 +0.03(+0.09%)
May 16, 2017 32.85 33.23 32.41 33.10 631,527 +0.17(+0.52%)
May 15, 2017 33.07 33.41 32.79 32.93 395,284 -0.14(-0.43%)
May 12, 2017 33.07 33.29 32.77 33.07 534,046 -0.17(-0.51%)
May 11, 2017 33.96 34.14 33.22 33.24 1,022,080 -1.01(-2.95%)
May 10, 2017 34.18 34.40 33.76 34.25 647,867 +0.06(+0.17%)
May 09, 2017 34.12 34.45 33.97 34.19 454,968 +0.09(+0.25%)
May 08, 2017 34.50 34.81 34.01 34.11 562,432 -0.27(-0.80%)
May 05, 2017 34.47 34.50 34.05 34.38 792,912 +0.01(+0.03%)
May 04, 2017 35.31 35.39 34.31 34.37 991,794 -0.88(-2.49%)
May 03, 2017 35.01 35.59 34.83 35.25 779,590 +0.15(+0.43%)
May 02, 2017 34.45 35.47 34.14 35.10 1,561,887 +0.39(+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.