Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.96 38.49 36.91 38.23 1,071,813 +1.21(+3.27%)
Jul 30, 2018 38.40 38.70 36.84 37.03 1,385,755 -1.35(-3.52%)
Jul 27, 2018 43.47 43.63 38.05 38.38 2,128,203 -4.75(-11.01%)
Jul 26, 2018 41.98 44.85 40.93 43.13 1,992,159 +4.71(+12.25%)
Jul 25, 2018 39.81 40.08 38.17 38.42 1,134,073 -1.30(-3.27%)
Jul 24, 2018 40.60 40.99 39.25 39.72 693,495 -0.77(-1.90%)
Jul 23, 2018 40.49 40.96 40.34 40.49 543,272 -0.21(-0.52%)
Jul 20, 2018 41.09 41.30 40.61 40.70 379,685 -0.45(-1.09%)
Jul 19, 2018 39.56 41.24 39.51 41.15 819,766 +1.51(+3.81%)
Jul 18, 2018 39.80 40.17 39.62 39.64 990,606 -0.06(-0.16%)
Jul 17, 2018 39.19 40.20 39.17 39.70 542,508 +0.63(+1.60%)
Jul 16, 2018 39.71 39.71 38.71 39.07 409,940 -0.56(-1.40%)
Jul 13, 2018 39.52 39.93 39.37 39.63 493,503 +0.21(+0.54%)
Jul 12, 2018 39.26 39.65 38.80 39.42 432,099 +0.27(+0.70%)
Jul 11, 2018 39.12 39.45 38.74 39.14 330,354 -0.11(-0.27%)
Jul 10, 2018 39.34 39.65 39.05 39.25 288,635 -0.01(-0.02%)
Jul 09, 2018 39.10 39.46 38.72 39.26 520,413 +0.30(+0.77%)
Jul 06, 2018 38.70 39.43 38.16 38.96 587,702 +0.34(+0.89%)
Jul 05, 2018 39.20 39.47 38.43 38.61 835,064 -0.31(-0.79%)
Jul 03, 2018 38.92 38.92 38.92 0 -0.06(-0.16%)
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.