Aarons Holdings Company (NY: AAN )

12.22 +0.03 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 41.57 42.10 41.10 41.65 1,670,217 +0.09(+0.21%)
Sep 28, 2017 40.03 41.60 39.72 41.57 1,709,249 +2.07(+5.25%)
Sep 27, 2017 39.92 39.50 1,147,045 +1.25(+3.27%)
Sep 26, 2017 37.64 38.68 37.49 38.25 886,973 +0.61(+1.62%)
Sep 25, 2017 37.16 37.85 37.13 37.64 609,935 +0.37(+1.00%)
Sep 22, 2017 37.14 37.52 36.93 37.26 587,447 +0.19(+0.51%)
Sep 21, 2017 37.48 38.08 37.01 37.07 726,126 -0.37(-0.99%)
Sep 20, 2017 37.36 37.85 36.90 37.44 735,461 -0.12(-0.33%)
Sep 19, 2017 36.61 37.66 36.12 37.57 1,837,057 +0.90(+2.45%)
Sep 18, 2017 39.81 39.81 36.48 36.67 2,729,614 -4.29(-10.47%)
Sep 15, 2017 40.76 41.13 40.66 40.96 1,798,371 +0.28(+0.68%)
Sep 14, 2017 41.13 41.47 40.57 40.68 690,221 -0.50(-1.21%)
Sep 13, 2017 40.76 41.30 40.71 41.18 554,731 +0.47(+1.15%)
Sep 12, 2017 39.95 40.78 39.95 40.71 751,844 +0.88(+2.20%)
Sep 11, 2017 40.26 41.17 39.78 39.83 808,845 -0.11(-0.29%)
Sep 08, 2017 39.22 39.97 39.15 39.95 900,103 +0.73(+1.85%)
Sep 07, 2017 40.28 40.46 39.01 39.22 1,090,599 -0.85(-2.12%)
Sep 06, 2017 41.62 41.62 39.81 40.07 1,166,265 -1.43(-3.45%)
Sep 05, 2017 42.46 42.80 41.45 41.50 621,725 -0.95(-2.25%)
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.