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 (%)
Oct 31, 2017 32.75 32.93 31.33 32.44 2,006,478 -0.24(-0.73%)
Oct 30, 2017 34.00 34.00 32.61 32.68 1,820,740 -1.82(-5.29%)
Oct 27, 2017 35.18 36.77 33.44 34.51 3,711,770 -2.73(-7.34%)
Oct 26, 2017 37.51 37.99 37.12 37.24 1,164,350 -0.09(-0.24%)
Oct 25, 2017 37.22 37.53 36.64 37.33 1,012,089 -0.04(-0.12%)
Oct 24, 2017 37.19 37.49 36.87 37.37 530,002 +0.26(+0.71%)
Oct 23, 2017 37.54 37.81 37.05 37.11 826,603 -0.57(-1.52%)
Oct 20, 2017 37.75 37.79 37.24 37.68 624,225 +0.23(+0.61%)
Oct 19, 2017 36.26 37.86 36.13 37.45 669,557 +1.07(+2.93%)
Oct 18, 2017 36.63 36.63 36.08 36.38 940,282 -0.25(-0.67%)
Oct 17, 2017 36.79 36.95 36.57 36.63 388,459 +0.01(+0.02%)
Oct 16, 2017 37.15 37.28 36.60 36.62 449,854 -0.49(-1.33%)
Oct 13, 2017 37.42 37.64 37.08 37.12 399,007 -0.32(-0.85%)
Oct 12, 2017 37.74 37.74 36.90 37.43 515,885 -0.44(-1.16%)
Oct 11, 2017 38.75 38.76 37.75 37.87 829,577 -0.82(-2.12%)
Oct 10, 2017 38.94 38.94 38.22 38.69 588,142 -0.06(-0.16%)
Oct 09, 2017 39.13 39.17 38.60 38.76 588,677 -0.38(-0.97%)
Oct 06, 2017 39.11 39.36 38.90 39.13 729,701 -0.16(-0.40%)
Oct 05, 2017 39.25 39.73 38.96 39.29 1,019,691 -0.04(-0.09%)
Oct 04, 2017 39.03 39.41 38.90 39.33 470,240 +0.37(+0.95%)
Oct 03, 2017 38.55 38.96 38.25 38.96 886,004 +0.34(+0.87%)
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.