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 (%)
Mar 31, 2017 26.29 26.45 26.16 26.22 565,762 -0.10(-0.37%)
Mar 30, 2017 25.73 26.36 25.73 26.32 527,189 +0.48(+1.88%)
Mar 29, 2017 25.56 25.85 25.54 25.83 469,700 +0.23(+0.90%)
Mar 28, 2017 25.32 25.70 25.18 25.60 522,810 +0.19(+0.76%)
Mar 27, 2017 24.79 25.46 24.79 25.41 461,497 +0.10(+0.38%)
Mar 24, 2017 25.23 25.44 25.23 25.31 390,566 +0.02(+0.07%)
Mar 23, 2017 25.20 25.54 25.14 25.29 669,367 +0.05(+0.21%)
Mar 22, 2017 24.89 25.26 24.79 25.24 1,082,772 +0.29(+1.17%)
Mar 21, 2017 25.95 25.95 24.93 24.95 960,588 -0.92(-3.54%)
Mar 20, 2017 26.45 26.49 25.79 25.87 650,466 -0.64(-2.43%)
Mar 17, 2017 26.49 26.84 26.26 26.51 1,100,396 +0.02(+0.07%)
Mar 16, 2017 26.05 26.79 25.91 26.49 1,101,999 +0.50(+1.93%)
Mar 15, 2017 25.49 26.20 25.40 25.99 1,119,790 +0.56(+2.22%)
Mar 14, 2017 25.04 25.52 24.81 25.43 786,610 +0.39(+1.55%)
Mar 13, 2017 25.05 24.54 25.04 898,374 +0.34(+1.39%)
Mar 10, 2017 24.19 24.92 24.19 24.69 759,493 +0.50(+2.08%)
Mar 09, 2017 24.27 24.58 24.17 24.19 548,234 -0.20(-0.83%)
Mar 08, 2017 24.04 24.56 23.94 24.39 765,543 +0.42(+1.77%)
Mar 07, 2017 24.16 24.32 23.88 23.97 560,248 -0.18(-0.73%)
Mar 06, 2017 24.54 24.54 24.09 24.15 788,864 -0.50(-2.04%)
Mar 03, 2017 24.74 25.10 24.47 24.65 570,164 -0.22(-0.89%)
Mar 02, 2017 24.44 25.03 24.44 24.87 545,977 +0.41(+1.69%)
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.