Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.02 (-0.15%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 40.54 41.05 39.77 40.08 704,768 -0.97(-2.37%)
Jun 29, 2020 39.94 41.34 38.91 41.05 735,385 +1.92(+4.92%)
Jun 26, 2020 38.38 39.21 37.83 39.13 2,136,246 +0.18(+0.45%)
Jun 25, 2020 37.23 39.06 36.99 38.95 598,578 +1.19(+3.16%)
Jun 24, 2020 38.46 38.84 36.66 37.76 543,976 -1.42(-3.63%)
Jun 23, 2020 39.33 39.56 38.47 39.18 455,284 +0.72(+1.88%)
Jun 22, 2020 37.18 39.13 36.36 38.46 726,698 +1.15(+3.08%)
Jun 19, 2020 38.77 39.58 37.25 37.31 1,586,297 -0.99(-2.58%)
Jun 18, 2020 38.86 39.81 38.01 38.30 726,629 -0.82(-2.10%)
Jun 17, 2020 40.12 40.12 38.91 39.12 637,527 -1.05(-2.62%)
Jun 16, 2020 40.87 40.95 38.24 40.17 2,253,789 +1.38(+3.55%)
Jun 15, 2020 36.35 39.16 35.89 38.79 1,007,411 +0.34(+0.90%)
Jun 12, 2020 39.53 39.74 37.16 38.45 761,658 +1.39(+3.74%)
Jun 11, 2020 37.33 38.76 35.92 37.06 950,658 -3.22(-8.00%)
Jun 10, 2020 42.79 43.18 39.59 40.28 981,247 -2.51(-5.86%)
Jun 09, 2020 42.56 44.22 41.55 42.79 1,313,789 -0.72(-1.64%)
Jun 08, 2020 42.60 43.79 42.41 43.50 1,831,939 +3.28(+8.14%)
Jun 05, 2020 40.47 43.41 39.82 40.23 1,448,669 +1.70(+4.40%)
Jun 04, 2020 35.46 39.06 35.31 38.53 1,804,858 +3.50(+9.98%)
Jun 03, 2020 34.76 35.35 34.38 35.04 1,093,230 +1.10(+3.25%)
Jun 02, 2020 33.29 34.39 32.82 33.94 858,756 +0.98(+2.97%)
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.