Skip to main content

Aarons Holdings Company (NY: AAN )

15.47 -0.24 (-1.53%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 51.30 51.63 50.22 50.60 617,969 -1.34(-2.58%)
May 30, 2019 52.02 52.45 51.43 51.94 304,623 +0.31(+0.61%)
May 29, 2019 51.81 51.95 50.90 51.63 373,842 -0.66(-1.27%)
May 28, 2019 51.76 52.87 51.64 52.29 457,564 +0.57(+1.10%)
May 24, 2019 50.96 52.12 50.94 51.72 574,077 +1.08(+2.14%)
May 23, 2019 51.83 51.84 50.42 50.64 508,835 -1.83(-3.49%)
May 22, 2019 53.05 53.44 52.19 52.47 361,986 -0.92(-1.73%)
May 21, 2019 52.22 53.59 52.11 53.39 637,297 +1.45(+2.80%)
May 20, 2019 51.31 52.59 50.93 51.94 706,004 +0.24(+0.46%)
May 17, 2019 52.02 52.96 51.43 51.70 740,700 -0.63(-1.20%)
May 16, 2019 51.81 52.60 51.46 52.33 769,663 +0.80(+1.55%)
May 15, 2019 51.33 51.92 50.84 51.53 534,137 -0.21(-0.40%)
May 14, 2019 51.68 52.05 51.10 51.74 368,689 +0.26(+0.50%)
May 13, 2019 52.72 52.95 50.85 51.48 613,056 -2.04(-3.82%)
May 10, 2019 53.78 53.78 52.26 53.53 596,497 -0.38(-0.70%)
May 09, 2019 54.61 54.96 53.56 53.91 643,150 -0.79(-1.44%)
May 08, 2019 55.36 55.63 54.60 54.69 306,519 -0.67(-1.22%)
May 07, 2019 55.82 56.54 54.92 55.37 355,863 -0.88(-1.57%)
May 06, 2019 55.10 56.53 55.08 56.25 473,227 +0.44(+0.78%)
May 03, 2019 54.23 56.05 53.79 55.82 743,121 +1.72(+3.18%)
May 02, 2019 51.88 54.11 51.59 54.10 528,160 +2.19(+4.23%)
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.