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 (%)
May 31, 2019 51.77 52.10 50.68 51.06 612,367 -1.35(-2.58%)
May 30, 2019 52.49 52.93 51.90 52.41 301,861 +0.32(+0.61%)
May 29, 2019 52.28 52.42 51.37 52.10 370,453 -0.67(-1.27%)
May 28, 2019 52.23 53.35 52.12 52.77 453,416 +0.58(+1.10%)
May 24, 2019 51.43 52.60 51.41 52.19 568,873 +1.09(+2.14%)
May 23, 2019 52.31 52.32 50.88 51.10 504,222 -1.85(-3.49%)
May 22, 2019 53.54 53.93 52.66 52.95 358,705 -0.93(-1.73%)
May 21, 2019 52.70 54.08 52.59 53.88 631,520 +1.47(+2.80%)
May 20, 2019 51.78 53.07 51.40 52.41 699,604 +0.24(+0.46%)
May 17, 2019 52.50 53.44 51.90 52.17 733,986 -0.63(-1.20%)
May 16, 2019 52.28 53.09 51.93 52.81 762,686 +0.81(+1.55%)
May 15, 2019 51.80 52.40 51.30 52.00 529,295 -0.21(-0.40%)
May 14, 2019 52.16 52.53 51.57 52.21 365,347 +0.26(+0.50%)
May 13, 2019 53.20 53.43 51.31 51.95 607,498 -2.06(-3.82%)
May 10, 2019 54.27 54.27 52.74 54.02 591,089 -0.38(-0.70%)
May 09, 2019 55.11 55.46 54.05 54.40 637,320 -0.80(-1.44%)
May 08, 2019 55.87 56.14 55.10 55.19 303,741 -0.68(-1.22%)
May 07, 2019 56.33 57.05 55.42 55.88 352,637 -0.89(-1.57%)
May 06, 2019 55.61 57.04 55.59 56.77 468,937 +0.44(+0.78%)
May 03, 2019 54.72 56.57 54.28 56.33 736,385 +1.74(+3.18%)
May 02, 2019 52.36 54.61 52.06 54.59 523,372 +2.21(+4.23%)
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.