Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.57 47.57 47.57 0 +0.47(+1.00%)
Aug 30, 2018 46.83 47.68 46.76 47.10 392,281 +0.01(+0.02%)
Aug 29, 2018 47.21 47.37 46.65 47.09 325,514 -0.11(-0.24%)
Aug 28, 2018 47.12 47.44 46.74 47.21 308,822 +0.37(+0.80%)
Aug 27, 2018 48.57 48.57 46.59 46.83 396,563 -1.47(-3.05%)
Aug 24, 2018 48.74 49.03 48.30 48.31 371,879 -0.34(-0.71%)
Aug 23, 2018 48.69 49.30 48.49 48.65 806,127 +0.06(+0.12%)
Aug 22, 2018 48.32 48.98 48.12 48.59 488,534 +0.59(+1.24%)
Aug 21, 2018 47.39 48.31 47.36 48.00 410,572 +0.67(+1.42%)
Aug 20, 2018 47.18 47.44 46.75 47.33 345,824 +0.26(+0.55%)
Aug 17, 2018 46.38 47.40 46.25 47.07 370,312 +0.64(+1.38%)
Aug 16, 2018 45.80 47.22 45.80 46.43 628,934 +0.93(+2.04%)
Aug 15, 2018 45.71 46.06 45.24 45.50 683,948 -0.51(-1.10%)
Aug 14, 2018 44.46 46.43 44.46 46.01 540,264 +1.82(+4.11%)
Aug 13, 2018 44.76 45.03 44.10 44.19 480,601 -0.40(-0.90%)
Aug 10, 2018 45.41 45.70 44.28 44.59 512,145 -1.20(-2.61%)
Aug 09, 2018 45.41 46.15 44.99 45.79 469,489 +0.53(+1.16%)
Aug 08, 2018 45.02 45.69 44.82 45.26 361,176 +0.34(+0.77%)
Aug 07, 2018 44.31 45.31 44.23 44.92 589,218 +0.75(+1.69%)
Aug 06, 2018 44.02 44.46 43.83 44.17 357,258 +0.16(+0.37%)
Aug 03, 2018 43.83 44.16 43.26 44.01 739,474 +0.20(+0.46%)
Aug 02, 2018 42.58 44.11 42.58 43.81 760,298 +0.85(+1.98%)
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.