Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 33.65 33.98 33.23 33.30 907,447 -0.25(-0.74%)
Nov 29, 2017 34.19 34.42 33.25 33.55 1,247,950 +0.87(+2.68%)
Nov 28, 2017 31.55 32.73 31.55 32.67 836,562 +1.27(+4.05%)
Nov 27, 2017 31.37 31.79 31.20 31.40 805,050 +0.11(+0.34%)
Nov 24, 2017 31.63 31.80 31.26 31.30 180,035 -0.13(-0.42%)
Nov 22, 2017 31.81 32.05 31.39 31.43 680,193 -0.53(-1.66%)
Nov 21, 2017 32.22 32.32 31.70 31.96 936,127 -0.48(-1.47%)
Nov 20, 2017 32.29 32.53 31.83 32.43 1,212,899 +0.25(+0.77%)
Nov 17, 2017 32.05 32.38 32.05 32.19 917,631 -0.04(-0.11%)
Nov 16, 2017 31.61 32.27 31.46 32.22 642,149 +0.62(+1.96%)
Nov 15, 2017 31.26 31.70 31.04 31.60 959,054 +0.04(+0.11%)
Nov 14, 2017 31.32 31.98 31.32 31.57 852,869 +0.20(+0.65%)
Nov 13, 2017 32.32 32.33 31.12 31.37 1,138,751 -0.94(-2.90%)
Nov 10, 2017 33.19 33.60 32.01 32.30 1,376,250 +0.86(+2.72%)
Nov 09, 2017 31.50 31.66 31.10 31.45 1,110,035 -0.33(-1.03%)
Nov 08, 2017 31.35 31.86 30.72 31.77 2,048,123 +1.37(+4.50%)
Nov 07, 2017 31.53 31.53 30.27 30.40 1,302,423 -1.02(-3.23%)
Nov 06, 2017 32.03 32.28 31.40 31.42 1,166,168 -0.74(-2.31%)
Nov 03, 2017 31.66 32.59 31.45 32.16 1,620,750 +0.56(+1.76%)
Nov 02, 2017 31.64 32.06 31.07 31.60 1,336,425 -0.11(-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.