Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.40 50.71 47.89 49.34 1,050,202 -0.91(-1.81%)
Aug 28, 2020 50.53 51.59 49.81 50.25 768,454 +0.00(+0.00%)
Aug 27, 2020 50.32 51.49 49.71 50.25 486,182 +0.42(+0.85%)
Aug 26, 2020 50.28 50.95 49.59 49.83 383,200 -0.45(-0.90%)
Aug 25, 2020 51.59 51.78 50.24 50.28 436,169 -1.02(-1.98%)
Aug 24, 2020 50.76 51.39 50.16 51.29 762,611 +1.22(+2.43%)
Aug 21, 2020 49.64 51.18 49.45 50.07 754,975 +0.00(+0.00%)
Aug 20, 2020 49.60 51.14 49.60 50.07 435,625 -0.22(-0.44%)
Aug 19, 2020 50.23 50.62 49.22 50.29 524,157 +0.30(+0.60%)
Aug 18, 2020 50.32 50.54 49.20 49.99 626,691 -0.64(-1.27%)
Aug 17, 2020 51.86 52.07 50.45 50.64 505,521 -0.97(-1.88%)
Aug 14, 2020 51.19 51.92 50.70 51.61 371,654 +0.04(+0.09%)
Aug 13, 2020 51.72 52.49 50.51 51.56 956,474 -0.70(-1.33%)
Aug 12, 2020 51.40 52.88 50.89 52.26 1,957,972 +1.71(+3.39%)
Aug 11, 2020 50.95 51.87 50.43 50.55 1,180,119 +0.36(+0.72%)
Aug 10, 2020 48.51 50.65 48.31 50.19 1,413,893 +1.97(+4.08%)
Aug 07, 2020 47.66 48.28 47.29 48.22 765,396 +0.27(+0.57%)
Aug 06, 2020 47.61 48.32 46.82 47.95 801,584 +0.38(+0.80%)
Aug 05, 2020 46.52 47.78 45.46 47.57 1,042,844 +1.47(+3.20%)
Aug 04, 2020 45.53 46.74 45.43 46.09 732,209 +0.54(+1.18%)
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.