Skip to main content

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.17 33.50 32.93 33.17 586,312 -0.20(-0.61%)
Aug 28, 2015 32.92 33.49 32.77 33.37 381,071 +0.45(+1.36%)
Aug 27, 2015 33.21 33.37 32.37 32.93 619,757 -0.04(-0.13%)
Aug 26, 2015 32.68 33.08 31.96 32.97 516,402 +1.09(+3.43%)
Aug 25, 2015 33.02 33.27 31.87 31.88 645,501 -0.41(-1.28%)
Aug 24, 2015 31.59 33.18 28.51 32.29 745,175 -1.03(-3.09%)
Aug 21, 2015 33.50 34.18 33.30 33.32 519,109 -0.77(-2.25%)
Aug 20, 2015 34.41 34.70 33.99 34.09 595,492 -0.44(-1.28%)
Aug 19, 2015 34.56 34.84 34.06 34.53 644,046 -0.24(-0.68%)
Aug 18, 2015 34.62 34.97 34.29 34.77 684,472 +0.15(+0.43%)
Aug 17, 2015 34.69 34.82 34.15 34.62 677,962 -0.11(-0.33%)
Aug 14, 2015 33.95 34.86 33.67 34.73 814,037 +1.98(+6.05%)
Aug 13, 2015 32.74 32.95 32.59 32.75 539,452 +0.02(+0.05%)
Aug 12, 2015 32.60 32.85 31.55 32.73 647,535 -0.10(-0.30%)
Aug 11, 2015 33.08 33.19 32.62 32.83 783,333 -0.39(-1.17%)
Aug 10, 2015 32.63 33.57 32.36 33.22 670,208 +0.90(+2.78%)
Aug 07, 2015 32.18 32.50 32.02 32.32 500,809 -0.04(-0.11%)
Aug 06, 2015 33.07 33.07 32.24 32.35 518,660 -0.73(-2.21%)
Aug 05, 2015 33.04 33.53 32.78 33.08 562,548 +0.12(+0.37%)
Aug 04, 2015 32.50 33.09 32.36 32.96 429,946 +0.40(+1.22%)
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.