Skip to main content

Aarons Holdings Company (NY: AAN )

7.430 +0.020 (+0.27%)
Streaming Delayed Price Updated: 3:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 32.79 32.86 31.84 32.36 145,770 -0.14(-0.44%)
May 27, 2021 32.83 33.11 32.43 32.50 216,095 +0.05(+0.17%)
May 26, 2021 31.07 32.45 31.07 32.45 269,524 +1.67(+5.44%)
May 25, 2021 31.39 31.75 30.71 30.77 226,592 -0.34(-1.10%)
May 24, 2021 31.21 31.45 30.49 31.12 273,818 -0.16(-0.52%)
May 21, 2021 30.57 31.64 30.17 31.28 458,875 +0.91(+2.99%)
May 20, 2021 29.61 30.58 29.39 30.37 291,979 +0.60(+2.02%)
May 19, 2021 28.52 29.81 28.34 29.77 264,213 +0.56(+1.91%)
May 18, 2021 29.69 30.13 29.15 29.21 214,204 -0.23(-0.79%)
May 17, 2021 28.91 29.80 28.80 29.44 284,443 +0.14(+0.49%)
May 14, 2021 28.34 29.67 28.01 29.30 275,524 +1.17(+4.16%)
May 13, 2021 26.67 28.31 26.62 28.13 415,668 +1.61(+6.07%)
May 12, 2021 28.24 28.75 25.98 26.52 954,804 -2.01(-7.03%)
May 11, 2021 27.27 28.76 27.18 28.52 277,560 +0.38(+1.34%)
May 10, 2021 29.17 29.34 27.84 28.15 396,476 -0.83(-2.86%)
May 07, 2021 28.69 29.56 28.65 28.97 264,973 +0.33(+1.16%)
May 06, 2021 28.08 29.33 27.98 28.64 519,410 +0.77(+2.78%)
May 05, 2021 27.80 28.42 27.51 27.87 367,147 +0.15(+0.55%)
May 04, 2021 27.27 28.04 26.97 27.72 369,827 +0.09(+0.33%)
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.