Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 40.48 40.99 39.72 40.02 705,733 -0.97(-2.37%)
Jun 29, 2020 39.88 41.29 38.85 40.99 736,392 +1.92(+4.92%)
Jun 26, 2020 38.32 39.15 37.78 39.07 2,139,171 +0.18(+0.45%)
Jun 25, 2020 37.18 39.00 36.94 38.90 599,397 +1.19(+3.16%)
Jun 24, 2020 38.40 38.79 36.61 37.71 544,721 -1.42(-3.63%)
Jun 23, 2020 39.28 39.50 38.42 39.13 455,908 +0.72(+1.88%)
Jun 22, 2020 37.13 39.07 36.31 38.40 727,693 +1.15(+3.08%)
Jun 19, 2020 38.72 39.52 37.20 37.26 1,588,470 -0.99(-2.58%)
Jun 18, 2020 38.81 39.75 37.96 38.24 727,624 -0.82(-2.10%)
Jun 17, 2020 40.07 40.07 38.85 39.06 638,400 -1.05(-2.62%)
Jun 16, 2020 40.82 40.90 38.19 40.11 2,256,876 +1.38(+3.55%)
Jun 15, 2020 36.30 39.11 35.84 38.74 1,008,790 +0.34(+0.90%)
Jun 12, 2020 39.48 39.68 37.11 38.39 762,701 +1.38(+3.74%)
Jun 11, 2020 37.27 38.71 35.87 37.01 951,960 -3.22(-8.00%)
Jun 10, 2020 42.73 43.12 39.53 40.23 982,590 -2.50(-5.86%)
Jun 09, 2020 42.50 44.16 41.50 42.73 1,315,588 -0.71(-1.64%)
Jun 08, 2020 42.54 43.73 42.35 43.45 1,834,448 +3.27(+8.14%)
Jun 05, 2020 40.41 43.35 39.77 40.17 1,450,653 +1.69(+4.40%)
Jun 04, 2020 35.41 39.00 35.26 38.48 1,807,330 +3.49(+9.98%)
Jun 03, 2020 34.71 35.30 34.33 34.99 1,094,727 +1.10(+3.25%)
Jun 02, 2020 33.25 34.34 32.78 33.89 859,932 +0.98(+2.97%)
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.