Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 44.15 44.15 44.15 0 +0.98(+2.26%)
Mar 28, 2018 43.08 43.84 42.85 43.17 559,044 +0.14(+0.33%)
Mar 27, 2018 43.74 44.15 42.83 43.03 632,660 -0.77(-1.75%)
Mar 26, 2018 43.52 43.92 42.75 43.80 517,042 +0.88(+2.05%)
Mar 23, 2018 43.61 44.01 42.87 42.92 538,107 -0.61(-1.39%)
Mar 22, 2018 44.39 44.73 43.48 43.53 828,529 -1.33(-2.96%)
Mar 21, 2018 44.88 45.48 44.72 44.85 487,945 -0.16(-0.36%)
Mar 20, 2018 44.76 45.20 44.69 45.01 634,557 +0.19(+0.42%)
Mar 19, 2018 45.62 45.74 44.56 44.82 602,280 -0.93(-2.03%)
Mar 16, 2018 45.24 46.19 45.24 45.75 1,916,667 +0.45(+0.98%)
Mar 15, 2018 45.78 46.04 44.98 45.31 597,285 -0.46(-1.01%)
Mar 14, 2018 46.15 46.59 45.15 45.77 621,128 -0.01(-0.02%)
Mar 13, 2018 46.39 47.12 45.58 45.78 870,356 -0.51(-1.10%)
Mar 12, 2018 45.65 46.78 45.65 46.29 752,482 +0.88(+1.94%)
Mar 09, 2018 46.18 46.25 44.92 45.41 688,460 -0.63(-1.38%)
Mar 08, 2018 45.57 46.14 45.37 46.04 661,437 +0.77(+1.69%)
Mar 07, 2018 45.53 45.28 617,167 -0.15(-0.33%)
Mar 06, 2018 44.65 45.69 44.49 45.43 747,048 +1.00(+2.26%)
Mar 05, 2018 44.74 44.85 43.86 44.43 756,576 -0.32(-0.72%)
Mar 02, 2018 43.25 44.86 43.25 44.75 651,604 +0.77(+1.74%)
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.