Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 54.50 54.84 51.79 53.36 971,133 -0.98(-1.81%)
Aug 28, 2020 54.65 55.79 53.86 54.34 710,598 +0.00(+0.00%)
Aug 27, 2020 54.42 55.69 53.76 54.34 449,578 +0.46(+0.85%)
Aug 26, 2020 54.38 55.09 53.62 53.88 354,349 -0.49(-0.90%)
Aug 25, 2020 55.79 55.99 54.33 54.37 403,330 -1.10(-1.98%)
Aug 24, 2020 54.89 55.57 54.25 55.47 705,194 +1.32(+2.43%)
Aug 21, 2020 53.68 55.34 53.48 54.15 698,133 +0.00(+0.00%)
Aug 20, 2020 53.63 55.31 53.63 54.15 402,827 -0.24(-0.44%)
Aug 19, 2020 54.32 54.74 53.22 54.39 484,694 +0.32(+0.60%)
Aug 18, 2020 54.42 54.66 53.20 54.06 579,508 -0.70(-1.27%)
Aug 17, 2020 56.08 56.31 54.56 54.76 467,461 -1.05(-1.88%)
Aug 14, 2020 55.36 56.15 54.83 55.81 343,672 +0.05(+0.09%)
Aug 13, 2020 55.93 56.77 54.62 55.76 884,462 -0.75(-1.33%)
Aug 12, 2020 55.58 57.19 55.04 56.52 1,810,557 +1.85(+3.39%)
Aug 11, 2020 55.09 56.10 54.53 54.67 1,091,269 +0.39(+0.72%)
Aug 10, 2020 52.46 54.77 52.24 54.27 1,307,442 +2.13(+4.08%)
Aug 07, 2020 51.54 52.21 51.14 52.15 707,770 +0.30(+0.57%)
Aug 06, 2020 51.49 52.25 50.64 51.85 741,233 +0.41(+0.80%)
Aug 05, 2020 50.31 51.67 49.17 51.44 964,329 +1.59(+3.20%)
Aug 04, 2020 49.23 50.54 49.13 49.84 677,081 +0.58(+1.18%)
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.