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, 2019 48.09 48.39 47.07 47.43 659,262 -1.26(-2.58%)
May 30, 2019 48.76 49.17 48.20 48.69 324,977 +0.29(+0.61%)
May 29, 2019 48.56 48.69 47.72 48.39 398,822 -0.62(-1.27%)
May 28, 2019 48.52 49.56 48.41 49.02 488,138 +0.53(+1.10%)
May 24, 2019 47.77 48.86 47.75 48.48 612,436 +1.02(+2.14%)
May 23, 2019 48.59 48.60 47.26 47.47 542,835 -1.72(-3.49%)
May 22, 2019 49.73 50.09 48.92 49.18 386,174 -0.86(-1.73%)
May 21, 2019 48.95 50.24 48.85 50.05 679,881 +1.36(+2.80%)
May 20, 2019 48.10 49.29 47.74 48.69 753,179 +0.22(+0.46%)
May 17, 2019 48.77 49.64 48.20 48.46 790,194 -0.59(-1.20%)
May 16, 2019 48.56 49.31 48.24 49.05 821,092 +0.75(+1.55%)
May 15, 2019 48.12 48.67 47.65 48.30 569,827 -0.20(-0.40%)
May 14, 2019 48.45 48.79 47.90 48.50 393,325 +0.24(+0.50%)
May 13, 2019 49.42 49.63 47.66 48.26 654,020 -1.91(-3.82%)
May 10, 2019 50.41 50.41 48.99 50.17 636,354 -0.36(-0.70%)
May 09, 2019 51.19 51.52 50.21 50.53 686,125 -0.74(-1.44%)
May 08, 2019 51.89 52.15 51.18 51.27 327,001 -0.63(-1.22%)
May 07, 2019 52.32 53.00 51.48 51.90 379,642 -0.83(-1.57%)
May 06, 2019 51.65 52.99 51.63 52.73 504,848 +0.41(+0.78%)
May 03, 2019 50.83 52.54 50.42 52.32 792,776 +1.61(+3.18%)
May 02, 2019 48.63 50.73 48.36 50.71 563,452 +2.06(+4.23%)
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.