Aarons Holdings Company (NY: AAN )

14.55 +0.24 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 38.12 38.49 37.64 37.72 801,104 -0.28(-0.74%)
Nov 29, 2017 38.73 38.99 37.66 38.00 1,101,704 +0.99(+2.67%)
Nov 28, 2017 35.74 37.08 35.74 37.01 738,526 +1.44(+4.05%)
Nov 27, 2017 35.53 36.01 35.34 35.57 710,707 +0.12(+0.34%)
Nov 24, 2017 35.83 36.02 35.41 35.45 158,937 -0.15(-0.42%)
Nov 22, 2017 36.03 36.30 35.56 35.60 600,482 -0.60(-1.66%)
Nov 21, 2017 36.50 36.61 35.91 36.20 826,423 -0.54(-1.47%)
Nov 20, 2017 36.58 36.85 36.06 36.74 1,070,760 +0.28(+0.77%)
Nov 17, 2017 36.30 36.68 36.30 36.46 810,095 -0.04(-0.11%)
Nov 16, 2017 35.81 36.55 35.64 36.50 566,896 +0.70(+1.96%)
Nov 15, 2017 35.41 35.91 35.16 35.80 846,663 +0.04(+0.11%)
Nov 14, 2017 35.48 36.23 35.48 35.76 752,922 +0.23(+0.65%)
Nov 13, 2017 36.61 36.62 35.25 35.53 1,005,302 -1.06(-2.90%)
Nov 10, 2017 37.60 38.06 36.26 36.59 1,214,968 +0.97(+2.72%)
Nov 09, 2017 35.68 35.86 35.23 35.62 979,951 -0.37(-1.03%)
Nov 08, 2017 35.51 36.09 34.80 35.99 1,808,105 +1.55(+4.50%)
Nov 07, 2017 35.72 35.72 34.29 34.44 1,149,793 -1.15(-3.23%)
Nov 06, 2017 36.28 36.57 35.57 35.59 1,029,506 -0.84(-2.31%)
Nov 03, 2017 35.86 36.92 35.63 36.43 1,430,815 +0.63(+1.76%)
Nov 02, 2017 35.84 36.32 35.19 35.80 1,179,810 -0.13(-0.36%)
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.