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 (%)
Oct 31, 2019 68.42 68.42 66.40 66.81 856,297 -1.50(-2.19%)
Oct 30, 2019 69.53 69.62 67.21 68.30 921,769 -1.36(-1.96%)
Oct 29, 2019 68.57 70.07 68.57 69.67 562,297 +0.90(+1.31%)
Oct 28, 2019 68.72 70.12 68.70 68.77 688,988 +0.68(+1.00%)
Oct 25, 2019 66.67 68.67 66.35 68.09 904,924 +1.21(+1.81%)
Oct 24, 2019 68.66 68.69 66.41 66.88 1,302,510 -1.97(-2.86%)
Oct 23, 2019 68.61 68.87 67.34 68.85 832,190 +0.13(+0.19%)
Oct 22, 2019 66.23 69.07 65.99 68.71 1,496,992 +2.72(+4.12%)
Oct 21, 2019 65.23 66.16 64.85 65.99 790,455 +1.56(+2.42%)
Oct 18, 2019 63.90 64.88 63.55 64.43 928,815 +0.43(+0.67%)
Oct 17, 2019 63.88 64.79 63.64 64.01 1,055,595 +0.48(+0.76%)
Oct 16, 2019 61.83 63.71 61.68 63.52 1,201,797 +1.80(+2.92%)
Oct 15, 2019 62.03 62.53 61.58 61.72 1,150,822 -0.40(-0.65%)
Oct 14, 2019 61.18 62.41 60.82 62.12 896,871 +0.79(+1.29%)
Oct 11, 2019 57.95 61.81 57.77 61.33 1,781,472 +5.17(+9.21%)
Oct 10, 2019 56.27 57.17 55.79 56.16 928,135 +0.20(+0.35%)
Oct 09, 2019 55.66 56.12 54.97 55.96 931,254 +0.87(+1.59%)
Oct 08, 2019 54.51 55.44 53.89 55.09 1,067,429 -0.08(-0.15%)
Oct 07, 2019 54.50 55.68 54.39 55.17 588,898 +0.51(+0.93%)
Oct 04, 2019 54.06 54.70 53.89 54.66 326,055 +0.60(+1.10%)
Oct 03, 2019 54.87 55.24 53.58 54.06 621,896 -1.13(-2.05%)
Oct 02, 2019 56.04 56.31 53.96 55.20 708,834 -1.52(-2.69%)
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.