Aarons Holdings Company (NY: AAN )

13.93 -0.67 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 35.85 37.76 35.38 36.91 757,600 +0.67(+1.85%)
May 28, 2020 38.57 38.57 35.97 36.24 558,411 -2.14(-5.58%)
May 27, 2020 37.67 39.48 36.42 38.38 735,843 +2.07(+5.70%)
May 26, 2020 35.78 37.08 35.50 36.31 467,291 +2.33(+6.86%)
May 22, 2020 33.82 34.17 33.17 33.98 478,500 +0.28(+0.83%)
May 21, 2020 33.75 34.66 32.63 33.70 1,314,105 -0.06(-0.18%)
May 20, 2020 33.10 34.33 32.91 33.76 701,141 +1.49(+4.62%)
May 19, 2020 33.11 33.75 32.27 32.27 526,510 -1.10(-3.30%)
May 18, 2020 34.08 34.28 33.00 33.37 950,750 +2.07(+6.61%)
May 15, 2020 31.65 31.79 30.73 31.30 933,200 -0.78(-2.43%)
May 14, 2020 28.70 32.39 28.46 32.08 1,181,875 +2.39(+8.05%)
May 13, 2020 32.52 32.60 28.44 29.69 1,738,495 -3.21(-9.76%)
May 12, 2020 34.50 34.73 32.74 32.90 962,293 -1.61(-4.67%)
May 11, 2020 34.97 35.53 33.88 34.51 929,376 -1.27(-3.55%)
May 08, 2020 34.66 36.43 34.54 35.78 1,202,900 +2.43(+7.29%)
May 07, 2020 31.68 34.77 30.39 33.35 1,569,289 +4.55(+15.80%)
May 06, 2020 29.45 30.08 28.68 28.80 708,239 -0.60(-2.04%)
May 05, 2020 31.79 32.14 29.10 29.40 727,012 -1.56(-5.04%)
May 04, 2020 29.62 31.20 28.91 30.96 766,987 +0.45(+1.47%)
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.