Skip to main content

Aarons Holdings Company (NY: AAN )

7.505 +0.095 (+1.28%)
Streaming Delayed Price Updated: 10:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 56.73 57.66 56.73 57.37 794,971 +0.60(+1.05%)
Sep 27, 2019 56.40 57.00 55.59 56.77 602,495 +0.55(+0.98%)
Sep 26, 2019 55.68 56.32 55.22 56.22 641,856 +1.20(+2.17%)
Sep 25, 2019 54.44 55.21 53.88 55.02 595,905 +0.59(+1.08%)
Sep 24, 2019 54.45 55.01 53.73 54.43 727,590 +0.19(+0.35%)
Sep 23, 2019 53.63 54.55 53.54 54.25 494,771 +0.50(+0.93%)
Sep 20, 2019 53.92 54.66 53.40 53.75 1,173,964 -0.06(-0.12%)
Sep 19, 2019 54.16 54.70 53.75 53.81 474,892 -0.21(-0.38%)
Sep 18, 2019 54.58 54.59 53.55 54.01 390,775 -0.54(-0.99%)
Sep 17, 2019 54.08 55.00 53.82 54.55 561,337 +0.21(+0.38%)
Sep 16, 2019 55.50 55.72 53.90 54.35 594,716 -1.64(-2.93%)
Sep 13, 2019 55.79 56.73 55.57 55.99 408,057 +0.02(+0.03%)
Sep 12, 2019 57.70 57.78 55.87 55.97 477,794 -1.28(-2.23%)
Sep 11, 2019 55.96 57.30 55.68 57.25 540,902 +1.26(+2.25%)
Sep 10, 2019 54.30 56.38 53.87 55.99 605,119 +1.55(+2.85%)
Sep 09, 2019 55.05 55.37 53.87 54.44 579,446 -0.45(-0.83%)
Sep 06, 2019 56.16 56.42 54.83 54.89 397,410 -1.09(-1.94%)
Sep 05, 2019 55.61 56.61 55.47 55.98 439,466 +0.95(+1.72%)
Sep 04, 2019 56.00 56.09 54.64 55.04 486,405 -0.47(-0.85%)
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.