Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.10 39.41 38.52 39.03 974,494 -0.02(-0.05%)
Aug 30, 2017 39.22 39.63 38.96 39.05 770,918 -0.06(-0.16%)
Aug 29, 2017 38.89 39.48 38.68 39.11 639,193 -0.30(-0.76%)
Aug 28, 2017 39.05 39.74 39.05 39.41 872,566 +0.45(+1.15%)
Aug 25, 2017 38.22 39.13 37.94 38.96 599,197 +0.43(+1.12%)
Aug 24, 2017 38.75 39.00 38.19 38.53 901,231 +0.17(+0.44%)
Aug 23, 2017 38.68 38.87 38.24 38.36 849,200 -0.54(-1.38%)
Aug 22, 2017 38.56 39.00 38.20 38.90 570,532 +0.56(+1.45%)
Aug 21, 2017 38.32 38.56 38.01 38.34 645,999 -0.04(-0.09%)
Aug 18, 2017 38.01 38.54 37.73 38.38 1,257,579 +0.09(+0.23%)
Aug 17, 2017 39.58 39.65 38.25 38.29 1,075,424 -1.38(-3.49%)
Aug 16, 2017 40.01 40.30 39.66 39.67 771,204 -0.21(-0.53%)
Aug 15, 2017 40.36 40.36 39.69 39.88 490,885 -0.34(-0.85%)
Aug 14, 2017 40.11 40.69 39.95 40.23 693,845 +0.39(+0.97%)
Aug 11, 2017 39.17 40.28 38.69 39.84 676,295 +0.34(+0.87%)
Aug 10, 2017 39.98 40.27 39.41 39.50 543,610 -0.74(-1.84%)
Aug 09, 2017 39.94 40.40 39.50 40.24 811,630 -0.11(-0.26%)
Aug 08, 2017 40.63 40.84 40.20 40.34 740,409 -0.19(-0.48%)
Aug 07, 2017 40.81 41.27 40.50 40.54 933,404 -0.35(-0.86%)
Aug 04, 2017 40.52 40.98 40.18 40.89 1,111,213 +0.47(+1.16%)
Aug 03, 2017 40.49 40.70 40.30 40.42 643,910 -0.07(-0.17%)
Aug 02, 2017 40.44 40.60 40.10 40.49 1,332,190 -0.02(-0.04%)
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.