Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.61 51.40 50.40 51.02 816,896 +0.21(+0.42%)
Dec 30, 2019 50.34 50.99 49.47 50.81 586,623 +0.48(+0.96%)
Dec 27, 2019 50.97 51.08 50.14 50.32 536,948 -0.55(-1.09%)
Dec 26, 2019 52.04 52.20 50.78 50.88 518,788 -1.08(-2.08%)
Dec 24, 2019 52.08 52.62 51.86 51.96 272,000 -0.08(-0.15%)
Dec 23, 2019 52.83 53.04 51.75 52.04 507,042 -0.54(-1.04%)
Dec 20, 2019 53.01 53.54 52.40 52.58 1,130,759 -0.27(-0.51%)
Dec 19, 2019 52.83 53.33 52.50 52.85 641,831 -0.21(-0.40%)
Dec 18, 2019 53.66 53.95 52.88 53.07 672,184 -0.62(-1.15%)
Dec 17, 2019 53.19 53.88 52.78 53.68 989,756 +0.42(+0.79%)
Dec 16, 2019 52.91 53.76 52.82 53.26 826,044 +0.78(+1.48%)
Dec 13, 2019 52.00 53.34 51.59 52.49 1,021,520 +0.71(+1.36%)
Dec 12, 2019 51.74 52.59 51.50 51.78 1,075,263 +0.09(+0.17%)
Dec 11, 2019 51.53 52.04 51.09 51.69 673,666 -0.02(-0.03%)
Dec 10, 2019 52.23 52.28 51.38 51.71 885,011 -0.65(-1.24%)
Dec 09, 2019 52.50 52.82 52.19 52.36 676,850 -0.36(-0.68%)
Dec 06, 2019 52.49 53.02 52.07 52.72 669,028 +0.92(+1.78%)
Dec 05, 2019 51.59 52.34 51.42 51.80 671,100 +0.30(+0.59%)
Dec 04, 2019 50.84 51.68 50.73 51.50 981,747 +0.97(+1.93%)
Dec 03, 2019 50.71 50.98 49.89 50.52 1,023,236 -0.57(-1.12%)
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.