Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 22.33 23.29 20.93 21.75 10,407,976 -7.83(-26.47%)
Oct 29, 2015 30.37 30.75 29.17 29.58 1,590,175 -1.29(-4.17%)
Oct 28, 2015 30.31 31.29 30.30 30.86 1,036,231 +0.74(+2.46%)
Oct 27, 2015 31.78 31.98 29.65 30.12 2,963,484 -2.84(-8.61%)
Oct 26, 2015 32.56 33.17 32.50 32.96 468,284 +0.44(+1.36%)
Oct 23, 2015 33.79 33.92 32.29 32.52 927,323 -0.87(-2.61%)
Oct 22, 2015 33.67 33.80 33.15 33.40 487,510 -0.10(-0.29%)
Oct 21, 2015 34.07 34.25 33.44 33.49 270,529 -0.44(-1.30%)
Oct 20, 2015 33.97 34.16 33.73 33.93 322,988 +0.05(+0.16%)
Oct 19, 2015 33.90 34.18 33.66 33.88 395,775 -0.04(-0.13%)
Oct 16, 2015 33.50 34.05 33.29 33.92 518,571 +0.42(+1.26%)
Oct 15, 2015 33.61 33.69 33.04 33.50 712,416 -0.02(-0.05%)
Oct 14, 2015 34.78 34.86 33.36 33.52 583,715 -1.24(-3.58%)
Oct 13, 2015 35.48 35.59 34.74 34.76 493,269 -0.91(-2.55%)
Oct 12, 2015 35.59 35.93 35.28 35.67 324,049 +0.11(+0.32%)
Oct 09, 2015 35.40 35.97 35.23 35.55 679,411 +0.26(+0.72%)
Oct 08, 2015 34.31 35.65 34.21 35.30 990,898 +1.14(+3.33%)
Oct 07, 2015 33.79 34.45 33.61 34.16 1,044,051 +0.58(+1.73%)
Oct 06, 2015 33.08 33.69 32.99 33.58 587,594 +0.41(+1.25%)
Oct 05, 2015 32.57 33.24 32.42 33.17 545,606 +0.88(+2.73%)
Oct 02, 2015 31.69 32.28 31.26 32.28 1,067,656 +0.26(+0.83%)
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.