Aarons Holdings Company (NY: AAN )

12.05 -0.22 (-1.79%)
Streaming Delayed Price Updated: 12:44 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.52 39.53 38.01 38.03 526,617 -1.31(-3.33%)
May 30, 2018 39.20 39.79 39.20 39.34 563,145 +0.27(+0.69%)
May 29, 2018 38.76 39.21 38.56 39.08 291,995 +0.01(+0.02%)
May 25, 2018 39.07 39.07 39.07 0 -0.10(-0.24%)
May 24, 2018 38.88 39.49 38.83 39.16 696,665 +0.26(+0.66%)
May 23, 2018 38.48 39.21 38.46 38.90 472,100 +0.46(+1.19%)
May 22, 2018 39.38 39.92 38.04 38.45 798,379 -0.78(-2.00%)
May 21, 2018 39.54 40.04 39.14 39.23 557,523 -0.09(-0.22%)
May 18, 2018 39.30 39.65 38.83 39.32 607,000 +0.11(+0.29%)
May 17, 2018 38.95 39.81 38.89 39.20 560,154 +0.40(+1.03%)
May 16, 2018 38.96 39.22 38.47 38.80 670,662 +0.05(+0.12%)
May 15, 2018 38.41 39.04 38.23 38.75 719,273 +0.08(+0.20%)
May 14, 2018 38.75 38.99 38.28 38.67 591,690 -0.04(-0.10%)
May 11, 2018 38.24 38.89 38.07 38.71 709,905 +0.47(+1.23%)
May 10, 2018 38.27 38.50 37.74 38.24 632,722 +0.23(+0.60%)
May 09, 2018 37.83 38.14 37.07 38.01 1,423,407 +0.41(+1.09%)
May 08, 2018 38.38 38.89 37.46 37.60 1,184,563 -0.98(-2.55%)
May 07, 2018 39.77 40.02 38.45 38.59 738,517 -1.16(-2.91%)
May 04, 2018 38.46 39.89 38.38 39.75 959,848 +1.04(+2.69%)
May 03, 2018 38.90 39.18 38.04 38.70 707,179 -0.32(-0.81%)
May 02, 2018 38.48 39.48 38.38 39.02 1,125,552 +0.51(+1.32%)
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.