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, 2016 22.10 22.42 22.03 22.17 703,401 +0.07(+0.32%)
May 27, 2016 21.67 22.10 22.10 22.10 664,683 +0.40(+1.83%)
May 26, 2016 21.82 22.03 21.59 21.71 632,775 +0.09(+0.41%)
May 25, 2016 21.43 21.79 21.39 21.62 786,043 +0.27(+1.24%)
May 24, 2016 21.39 21.55 21.31 21.35 610,449 +0.34(+1.64%)
May 23, 2016 20.90 21.31 20.90 21.01 709,966 +0.10(+0.46%)
May 20, 2016 21.01 21.10 20.73 20.91 1,363,328 -0.10(-0.46%)
May 19, 2016 20.52 21.22 20.43 21.01 545,056 +0.33(+1.58%)
May 18, 2016 20.88 21.12 20.62 20.68 552,044 -0.35(-1.68%)
May 17, 2016 21.31 21.54 20.95 21.03 487,303 -0.29(-1.37%)
May 16, 2016 21.31 21.54 21.11 21.33 480,841 +0.04(+0.17%)
May 13, 2016 21.67 21.87 21.24 21.29 368,522 -0.58(-2.67%)
May 12, 2016 21.89 21.95 21.67 21.87 466,521 +0.13(+0.61%)
May 11, 2016 22.44 22.49 21.65 21.74 571,937 -0.87(-3.83%)
May 10, 2016 22.67 22.75 22.44 22.61 308,863 +0.00(+0.00%)
May 09, 2016 22.56 22.85 22.43 22.61 435,253 +0.04(+0.20%)
May 06, 2016 22.37 22.62 22.08 22.56 395,194 +0.16(+0.71%)
May 05, 2016 22.77 22.95 22.25 22.40 550,557 -0.26(-1.13%)
May 04, 2016 22.95 23.26 22.55 22.66 613,436 -0.41(-1.76%)
May 03, 2016 23.40 23.45 22.77 23.07 733,675 -0.34(-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.