Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.44 36.45 35.05 35.07 571,121 -1.21(-3.33%)
May 30, 2018 36.15 36.69 36.15 36.28 610,736 +0.25(+0.69%)
May 29, 2018 35.74 36.15 35.55 36.03 316,672 +0.01(+0.02%)
May 25, 2018 36.02 36.02 36.02 0 -0.09(-0.24%)
May 24, 2018 35.85 36.41 35.81 36.11 755,539 +0.24(+0.66%)
May 23, 2018 35.48 36.16 35.47 35.87 511,996 +0.42(+1.19%)
May 22, 2018 36.31 36.81 35.08 35.45 865,848 -0.72(-2.00%)
May 21, 2018 36.46 36.92 36.09 36.17 604,638 -0.08(-0.22%)
May 18, 2018 36.23 36.56 35.80 36.25 658,297 +0.11(+0.29%)
May 17, 2018 35.92 36.71 35.86 36.15 607,492 +0.37(+1.03%)
May 16, 2018 35.93 36.17 35.48 35.78 727,338 +0.04(+0.12%)
May 15, 2018 35.41 36.00 35.26 35.73 780,058 +0.07(+0.20%)
May 14, 2018 35.73 35.95 35.30 35.66 641,693 -0.04(-0.10%)
May 11, 2018 35.26 35.86 35.11 35.70 769,898 +0.43(+1.23%)
May 10, 2018 35.29 35.50 34.80 35.26 686,193 +0.21(+0.60%)
May 09, 2018 34.88 35.17 34.18 35.05 1,543,697 +0.38(+1.09%)
May 08, 2018 35.39 35.86 34.54 34.67 1,284,669 -0.91(-2.55%)
May 07, 2018 36.67 36.90 35.45 35.58 800,928 -1.07(-2.91%)
May 04, 2018 35.47 36.78 35.39 36.65 1,040,964 +0.96(+2.69%)
May 03, 2018 35.87 36.13 35.08 35.69 766,941 -0.29(-0.81%)
May 02, 2018 35.48 36.40 35.39 35.98 1,220,670 +0.47(+1.32%)
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.