Aarons Holdings Company (NY: AAN )

13.32 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.02 25.38 24.94 25.10 621,404 +0.08(+0.32%)
May 27, 2016 24.53 25.02 25.02 25.02 587,200 +0.45(+1.83%)
May 26, 2016 24.70 24.94 24.44 24.57 559,011 +0.10(+0.41%)
May 25, 2016 24.26 24.67 24.21 24.47 694,413 +0.30(+1.24%)
May 24, 2016 24.21 24.39 24.12 24.17 539,288 +0.39(+1.64%)
May 23, 2016 23.66 24.12 23.66 23.78 627,204 +0.11(+0.46%)
May 20, 2016 23.78 23.88 23.47 23.67 1,204,402 -0.11(-0.46%)
May 19, 2016 23.23 24.02 23.13 23.78 481,518 +0.37(+1.58%)
May 18, 2016 23.64 23.91 23.34 23.41 487,691 -0.40(-1.68%)
May 17, 2016 24.12 24.38 23.72 23.81 430,497 -0.33(-1.37%)
May 16, 2016 24.12 24.38 23.90 24.14 424,789 +0.04(+0.17%)
May 13, 2016 24.53 24.76 24.04 24.10 325,563 -0.66(-2.67%)
May 12, 2016 24.78 24.85 24.53 24.76 412,138 +0.15(+0.61%)
May 11, 2016 25.40 25.46 24.51 24.61 505,265 -0.98(-3.83%)
May 10, 2016 25.66 25.75 25.40 25.59 272,859 +0.00(+0.00%)
May 09, 2016 25.54 25.86 25.39 25.59 384,515 +0.05(+0.20%)
May 06, 2016 25.32 25.60 24.99 25.54 349,126 +0.18(+0.71%)
May 05, 2016 25.78 25.98 25.19 25.36 486,378 -0.29(-1.13%)
May 04, 2016 25.98 26.33 25.53 25.65 541,927 -0.46(-1.76%)
May 03, 2016 26.49 26.55 25.78 26.11 648,149 -0.38(-1.43%)
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.