Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 49.94 50.72 49.73 50.35 827,810 +0.21(+0.42%)
Dec 30, 2019 49.68 50.31 48.81 50.14 594,461 +0.48(+0.96%)
Dec 27, 2019 50.30 50.41 49.48 49.66 544,122 -0.55(-1.09%)
Dec 26, 2019 51.35 51.51 50.11 50.21 525,719 -1.07(-2.08%)
Dec 24, 2019 51.40 51.93 51.18 51.27 275,634 -0.08(-0.15%)
Dec 23, 2019 52.14 52.34 51.07 51.35 513,816 -0.54(-1.04%)
Dec 20, 2019 52.31 52.83 51.71 51.89 1,145,867 -0.26(-0.51%)
Dec 19, 2019 52.13 52.63 51.81 52.16 650,406 -0.21(-0.40%)
Dec 18, 2019 52.95 53.24 52.18 52.37 681,164 -0.64(-1.21%)
Dec 17, 2019 52.53 53.20 52.12 53.01 1,002,312 +0.41(+0.79%)
Dec 16, 2019 52.24 53.09 52.16 52.60 836,523 +0.77(+1.48%)
Dec 13, 2019 51.35 52.68 50.94 51.83 1,034,479 +0.70(+1.36%)
Dec 12, 2019 51.09 51.93 50.85 51.13 1,088,904 +0.09(+0.17%)
Dec 11, 2019 50.89 51.39 50.45 51.04 682,212 -0.02(-0.03%)
Dec 10, 2019 51.57 51.63 50.74 51.06 896,239 -0.64(-1.24%)
Dec 09, 2019 51.84 52.16 51.54 51.71 685,436 -0.35(-0.68%)
Dec 06, 2019 51.83 52.36 51.42 52.06 677,515 +0.91(+1.78%)
Dec 05, 2019 50.95 51.68 50.78 51.15 679,614 +0.30(+0.59%)
Dec 04, 2019 50.21 51.04 50.09 50.85 994,201 +0.96(+1.93%)
Dec 03, 2019 50.08 50.34 49.26 49.89 1,036,217 -0.56(-1.12%)
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.