Skip to main content

Aarons Holdings Company (NY: AAN )

15.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 34.20 36.02 33.75 35.21 794,255 +0.64(+1.85%)
May 28, 2020 36.79 36.79 34.31 34.57 585,429 -2.04(-5.58%)
May 27, 2020 35.93 37.66 34.74 36.61 771,446 +1.97(+5.70%)
May 26, 2020 34.13 35.37 33.86 34.63 489,900 +2.22(+6.86%)
May 22, 2020 32.26 32.59 31.64 32.41 501,651 +0.27(+0.83%)
May 21, 2020 32.19 33.06 31.12 32.14 1,377,686 -0.06(-0.18%)
May 20, 2020 31.57 32.75 31.39 32.20 735,065 +1.42(+4.62%)
May 19, 2020 31.58 32.19 30.78 30.78 551,984 -1.05(-3.30%)
May 18, 2020 32.51 32.70 31.48 31.83 996,751 +1.97(+6.61%)
May 15, 2020 30.19 30.32 29.31 29.86 978,352 -0.74(-2.43%)
May 14, 2020 27.38 30.90 27.15 30.60 1,239,059 +2.28(+8.05%)
May 13, 2020 31.02 31.10 27.13 28.32 1,822,610 -3.06(-9.76%)
May 12, 2020 32.91 33.13 31.23 31.38 1,008,852 -1.54(-4.67%)
May 11, 2020 33.36 33.89 32.31 32.92 974,343 -1.21(-3.55%)
May 08, 2020 33.06 34.75 32.95 34.13 1,261,101 +2.32(+7.29%)
May 07, 2020 30.22 33.17 28.99 31.81 1,645,217 +4.34(+15.80%)
May 06, 2020 28.09 28.69 27.36 27.47 742,506 -0.57(-2.04%)
May 05, 2020 30.32 30.66 27.76 28.04 762,187 -1.49(-5.04%)
May 04, 2020 28.25 29.76 27.58 29.53 804,097 +0.43(+1.48%)
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.