Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 +0.00 (+0.02%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.68 32.01 31.38 31.88 851,065 +0.57(+1.83%)
Sep 29, 2015 31.70 31.78 30.94 31.30 867,770 -0.41(-1.31%)
Sep 28, 2015 32.90 33.11 31.53 31.72 622,880 -1.32(-4.01%)
Sep 25, 2015 33.28 33.41 32.89 33.04 653,132 +0.08(+0.24%)
Sep 24, 2015 33.00 33.14 32.11 32.96 873,818 -0.21(-0.64%)
Sep 23, 2015 33.47 33.47 32.93 33.18 722,161 -0.12(-0.37%)
Sep 22, 2015 33.11 33.64 32.92 33.30 1,010,275 -0.35(-1.05%)
Sep 21, 2015 34.45 34.57 33.51 33.65 795,157 -0.58(-1.70%)
Sep 18, 2015 34.15 34.54 33.96 34.24 1,387,465 -0.33(-0.94%)
Sep 17, 2015 34.55 35.29 34.31 34.56 728,927 +0.17(+0.49%)
Sep 16, 2015 34.30 34.71 34.05 34.39 704,856 +0.10(+0.28%)
Sep 15, 2015 34.26 34.54 33.91 34.30 792,879 +0.09(+0.26%)
Sep 14, 2015 33.79 34.25 33.58 34.21 452,639 +0.42(+1.25%)
Sep 11, 2015 33.61 33.90 33.50 33.79 1,033,553 +0.12(+0.37%)
Sep 10, 2015 34.69 34.69 33.57 33.66 773,247 -0.93(-2.68%)
Sep 09, 2015 35.35 35.37 34.46 34.59 588,351 -0.32(-0.91%)
Sep 08, 2015 33.97 35.01 33.73 34.91 973,417 +1.34(+4.00%)
Sep 04, 2015 32.67 33.56 33.56 33.56 811,725 +0.70(+2.12%)
Sep 03, 2015 33.03 33.36 32.73 32.87 618,465 +0.06(+0.19%)
Sep 02, 2015 32.67 33.46 32.58 32.81 1,115,590 +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.