Aarons Holdings Company (NY: AAN )

10.80 -0.18 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 45.92 46.50 45.05 45.40 622,177 -1.10(-2.37%)
Jun 29, 2020 45.24 46.83 44.07 46.50 649,206 +2.18(+4.92%)
Jun 26, 2020 43.47 44.41 42.85 44.32 1,885,900 +0.20(+0.45%)
Jun 25, 2020 42.17 44.24 41.90 44.12 528,431 +1.35(+3.16%)
Jun 24, 2020 43.56 44.00 41.53 42.77 480,228 -1.61(-3.63%)
Jun 23, 2020 44.55 44.81 43.58 44.38 401,930 +0.82(+1.88%)
Jun 22, 2020 42.12 44.32 41.19 43.56 641,537 +1.30(+3.08%)
Jun 19, 2020 43.92 44.83 42.20 42.26 1,400,400 -1.12(-2.58%)
Jun 18, 2020 44.02 45.09 43.06 43.38 641,476 -0.93(-2.10%)
Jun 17, 2020 45.45 45.45 44.07 44.31 562,816 -1.19(-2.62%)
Jun 16, 2020 46.30 46.39 43.32 45.50 1,989,669 +1.56(+3.55%)
Jun 15, 2020 41.18 44.36 40.65 43.94 889,353 +0.39(+0.90%)
Jun 12, 2020 44.78 45.01 42.09 43.55 672,400 +1.57(+3.74%)
Jun 11, 2020 42.28 43.91 40.69 41.98 839,251 -3.65(-8.00%)
Jun 10, 2020 48.47 48.91 44.84 45.63 866,255 -2.84(-5.86%)
Jun 09, 2020 48.21 50.09 47.07 48.47 1,159,827 -0.81(-1.64%)
Jun 08, 2020 48.25 49.61 48.04 49.28 1,617,255 +3.71(+8.14%)
Jun 05, 2020 45.84 49.17 45.11 45.57 1,278,900 +1.92(+4.40%)
Jun 04, 2020 40.17 44.24 40.00 43.65 1,593,348 +3.96(+9.98%)
Jun 03, 2020 39.37 40.04 38.94 39.69 965,115 +1.25(+3.25%)
Jun 02, 2020 37.71 38.95 37.18 38.44 758,119 +1.11(+2.97%)
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.