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 (%)
Nov 30, 2018 41.90 42.08 40.86 41.26 543,895 -0.64(-1.54%)
Nov 29, 2018 41.27 42.11 41.17 41.90 630,875 +0.38(+0.91%)
Nov 28, 2018 41.72 41.99 40.45 41.52 859,192 -0.05(-0.13%)
Nov 27, 2018 42.78 43.12 41.22 41.58 1,051,591 -1.33(-3.10%)
Nov 26, 2018 43.32 43.90 42.55 42.91 780,320 +0.16(+0.37%)
Nov 23, 2018 42.37 43.49 42.37 42.75 326,904 +0.20(+0.48%)
Nov 21, 2018 42.55 42.55 42.55 0 +0.15(+0.35%)
Nov 20, 2018 42.16 43.15 41.88 42.40 456,420 -0.58(-1.35%)
Nov 19, 2018 44.11 44.68 42.84 42.98 573,372 -1.24(-2.81%)
Nov 16, 2018 43.35 44.42 42.98 44.22 467,217 +0.44(+1.01%)
Nov 15, 2018 42.78 43.83 42.04 43.78 589,323 +0.61(+1.41%)
Nov 14, 2018 44.42 45.09 43.07 43.17 988,227 -0.68(-1.55%)
Nov 13, 2018 43.58 44.63 43.58 43.85 903,193 +0.60(+1.39%)
Nov 12, 2018 43.82 44.31 43.20 43.25 1,264,936 -0.46(-1.05%)
Nov 09, 2018 44.71 45.27 43.36 43.71 566,921 -0.93(-2.07%)
Nov 08, 2018 45.02 45.54 44.46 44.64 439,560 -0.37(-0.82%)
Nov 07, 2018 44.71 45.14 44.02 45.01 758,656 +0.49(+1.11%)
Nov 06, 2018 43.37 44.72 42.85 44.51 759,124 +1.06(+2.43%)
Nov 05, 2018 43.23 43.71 42.82 43.45 604,687 +0.33(+0.76%)
Nov 02, 2018 42.84 44.51 42.37 43.13 1,074,633 +0.59(+1.39%)
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.