Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 40.66 41.50 40.66 40.74 1,018,228 +0.23(+0.57%)
Feb 27, 2018 40.09 40.87 40.01 40.51 1,428,351 +0.29(+0.72%)
Feb 26, 2018 39.80 40.47 39.65 40.22 803,099 +0.66(+1.67%)
Feb 23, 2018 39.17 39.69 38.57 39.56 522,534 +0.57(+1.47%)
Feb 22, 2018 39.20 38.98 1,015,333 +0.32(+0.82%)
Feb 21, 2018 37.38 39.14 37.34 38.67 1,209,687 +1.15(+3.05%)
Feb 20, 2018 38.35 39.18 37.36 37.52 2,133,964 -0.74(-1.94%)
Feb 16, 2018 38.26 38.26 38.26 0 -0.34(-0.89%)
Feb 15, 2018 40.48 42.32 38.49 38.61 3,167,395 +3.05(+8.58%)
Feb 14, 2018 34.42 35.88 34.42 35.55 1,186,418 +0.72(+2.08%)
Feb 13, 2018 34.74 35.02 34.39 34.83 686,135 +0.06(+0.18%)
Feb 12, 2018 34.85 35.03 33.90 34.77 1,084,911 -0.02(-0.05%)
Feb 09, 2018 34.09 34.96 33.64 34.79 1,100,941 +0.87(+2.57%)
Feb 08, 2018 34.81 35.28 33.79 33.92 1,530,563 -0.79(-2.29%)
Feb 07, 2018 33.83 34.70 33.80 34.71 722,343 +0.82(+2.42%)
Feb 06, 2018 32.33 34.29 31.91 33.89 828,253 +0.31(+0.92%)
Feb 05, 2018 34.13 34.28 32.68 33.58 737,722 -0.94(-2.73%)
Feb 02, 2018 35.73 36.04 34.45 34.52 631,951 -1.34(-3.74%)
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.