Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.64 31.97 31.33 31.83 852,230 +0.57(+1.83%)
Sep 29, 2015 31.66 31.74 30.90 31.26 868,959 -0.41(-1.31%)
Sep 28, 2015 32.86 33.06 31.48 31.68 623,733 -1.32(-4.01%)
Sep 25, 2015 33.24 33.36 32.85 33.00 654,026 +0.08(+0.24%)
Sep 24, 2015 32.95 33.09 32.06 32.92 875,015 -0.21(-0.64%)
Sep 23, 2015 33.42 33.42 32.88 33.13 723,150 -0.12(-0.37%)
Sep 22, 2015 33.07 33.59 32.88 33.25 1,011,659 -0.35(-1.05%)
Sep 21, 2015 34.40 34.52 33.47 33.61 796,246 -0.58(-1.70%)
Sep 18, 2015 34.10 34.49 33.92 34.19 1,389,365 -0.33(-0.95%)
Sep 17, 2015 34.51 35.24 34.27 34.51 729,926 +0.17(+0.49%)
Sep 16, 2015 34.25 34.66 34.00 34.35 705,822 +0.10(+0.28%)
Sep 15, 2015 34.22 34.49 33.86 34.25 793,965 +0.09(+0.26%)
Sep 14, 2015 33.74 34.21 33.54 34.16 453,259 +0.42(+1.25%)
Sep 11, 2015 33.56 33.85 33.46 33.74 1,034,969 +0.12(+0.37%)
Sep 10, 2015 34.64 34.64 33.53 33.62 774,306 -0.93(-2.68%)
Sep 09, 2015 35.30 35.32 34.41 34.54 589,157 -0.32(-0.91%)
Sep 08, 2015 33.92 34.96 33.69 34.86 974,750 +1.34(+4.00%)
Sep 04, 2015 32.63 33.52 33.52 33.52 812,837 +0.70(+2.12%)
Sep 03, 2015 32.98 33.32 32.68 32.82 619,312 +0.06(+0.19%)
Sep 02, 2015 32.63 33.41 32.54 32.76 1,117,118 +0.40(+1.23%)
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.