Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 32.07 32.38 31.63 32.34 631,072 +0.36(+1.14%)
May 30, 2017 31.69 32.13 31.63 31.98 739,900 +0.16(+0.50%)
May 26, 2017 31.56 31.82 31.27 31.82 699,380 +0.34(+1.07%)
May 25, 2017 31.20 31.68 31.06 31.48 695,492 +0.61(+1.98%)
May 24, 2017 30.47 30.99 30.13 30.87 469,258 +0.43(+1.43%)
May 23, 2017 30.87 31.06 30.43 30.44 445,409 -0.39(-1.26%)
May 22, 2017 30.70 30.96 30.50 30.83 422,415 +0.20(+0.67%)
May 19, 2017 31.11 31.19 30.62 30.62 474,451 -0.33(-1.06%)
May 18, 2017 31.06 31.28 30.81 30.95 1,067,749 -0.10(-0.31%)
May 17, 2017 31.02 31.31 30.50 31.05 821,729 +0.03(+0.09%)
May 16, 2017 30.79 31.15 30.38 31.02 673,726 +0.16(+0.52%)
May 15, 2017 31.00 31.32 30.74 30.86 421,696 -0.13(-0.43%)
May 12, 2017 31.00 31.21 30.71 31.00 569,731 -0.16(-0.51%)
May 11, 2017 31.83 32.00 31.14 31.16 1,090,375 -0.95(-2.95%)
May 10, 2017 32.04 32.25 31.64 32.10 691,158 +0.05(+0.17%)
May 09, 2017 31.98 32.29 31.85 32.05 485,368 +0.08(+0.25%)
May 08, 2017 32.34 32.63 31.88 31.97 600,013 -0.26(-0.80%)
May 05, 2017 32.31 32.34 31.92 32.23 845,895 +0.01(+0.03%)
May 04, 2017 33.10 33.17 32.17 32.22 1,058,066 -0.82(-2.49%)
May 03, 2017 32.82 33.36 32.65 33.04 831,682 +0.14(+0.43%)
May 02, 2017 32.29 33.25 32.00 32.90 1,666,251 +0.36(+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.