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, 2020 45.84 46.62 44.86 46.00 1,780,846 -0.51(-1.10%)
Jul 30, 2020 47.61 49.29 45.90 46.51 1,564,906 -1.44(-3.00%)
Jul 29, 2020 43.20 49.55 43.20 47.95 4,718,165 +8.13(+20.41%)
Jul 28, 2020 40.22 41.12 39.82 39.82 701,548 -0.71(-1.74%)
Jul 27, 2020 39.64 40.63 39.16 40.53 747,267 +1.12(+2.84%)
Jul 24, 2020 39.57 40.05 38.79 39.41 491,831 -0.21(-0.53%)
Jul 23, 2020 38.83 40.26 38.67 39.62 542,718 +0.45(+1.15%)
Jul 22, 2020 38.12 39.38 37.92 39.17 431,106 +0.65(+1.69%)
Jul 21, 2020 38.00 39.04 37.94 38.52 391,813 +0.95(+2.53%)
Jul 20, 2020 37.73 37.95 37.12 37.57 354,841 -0.47(-1.23%)
Jul 17, 2020 39.18 39.39 37.91 38.03 460,524 -0.79(-2.04%)
Jul 16, 2020 39.21 39.74 38.16 38.83 483,675 -0.76(-1.92%)
Jul 15, 2020 39.23 40.08 38.49 39.58 814,898 +1.82(+4.83%)
Jul 14, 2020 37.25 38.07 36.71 37.76 677,570 +0.37(+0.99%)
Jul 13, 2020 39.19 39.57 37.36 37.39 545,260 -1.49(-3.83%)
Jul 10, 2020 38.71 39.33 38.05 38.88 417,081 +0.26(+0.66%)
Jul 09, 2020 38.46 38.93 38.04 38.62 588,490 -0.01(-0.02%)
Jul 08, 2020 38.13 38.84 37.66 38.63 655,376 +0.33(+0.85%)
Jul 07, 2020 39.08 39.14 37.70 38.31 953,952 -1.40(-3.53%)
Jul 06, 2020 40.76 40.76 39.05 39.71 623,624 +0.27(+0.69%)
Jul 02, 2020 41.26 41.81 39.27 39.43 468,464 -0.49(-1.24%)
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.