Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 40.81 42.02 40.78 41.55 1,096,517 +1.15(+2.84%)
Oct 30, 2018 38.79 40.54 38.43 40.40 665,368 +1.53(+3.92%)
Oct 29, 2018 40.21 40.21 38.34 38.88 837,353 -0.93(-2.33%)
Oct 26, 2018 37.97 40.00 37.57 39.80 1,287,200 +1.11(+2.87%)
Oct 25, 2018 41.71 41.71 38.05 38.69 1,591,839 -3.67(-8.66%)
Oct 24, 2018 43.08 43.85 42.26 42.36 962,774 -0.85(-1.96%)
Oct 23, 2018 42.11 43.76 41.58 43.21 763,782 +0.54(+1.26%)
Oct 22, 2018 42.95 43.82 42.64 42.67 595,506 -0.13(-0.31%)
Oct 19, 2018 43.15 43.92 42.57 42.80 586,772 -0.32(-0.74%)
Oct 18, 2018 44.42 44.42 43.04 43.12 736,299 -1.37(-3.07%)
Oct 17, 2018 45.60 45.71 44.05 44.49 892,443 -1.02(-2.25%)
Oct 16, 2018 44.71 45.55 43.79 45.51 486,319 +1.12(+2.52%)
Oct 15, 2018 43.84 44.78 43.71 44.39 446,815 +0.42(+0.96%)
Oct 12, 2018 43.91 44.48 43.30 43.97 592,216 +0.93(+2.17%)
Oct 11, 2018 43.54 44.54 43.02 43.03 450,531 -0.83(-1.89%)
Oct 10, 2018 45.16 45.35 43.70 43.86 790,781 -1.34(-2.96%)
Oct 09, 2018 46.13 47.10 44.79 45.20 1,659,329 -1.71(-3.65%)
Oct 08, 2018 46.99 47.62 46.14 46.91 399,464 -0.09(-0.19%)
Oct 05, 2018 47.06 47.27 46.22 47.00 622,842 +0.11(+0.23%)
Oct 04, 2018 47.82 48.01 46.75 46.89 419,291 -1.18(-2.46%)
Oct 03, 2018 47.71 48.21 47.47 48.07 324,983 +0.74(+1.56%)
Oct 02, 2018 47.83 48.15 47.06 47.33 546,347 -0.53(-1.11%)
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.