Aarons Holdings Company (NY: AAN )

14.94 +0.34 (+2.33%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jul 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 65.05 65.22 63.68 64.11 449,600 -0.68(-1.05%)
Aug 29, 2019 64.63 65.05 63.95 64.79 311,699 +0.76(+1.19%)
Aug 28, 2019 62.60 64.26 62.21 64.03 346,580 +1.10(+1.75%)
Aug 27, 2019 64.23 64.23 62.80 62.93 571,172 -0.48(-0.76%)
Aug 26, 2019 62.56 63.53 61.77 63.41 470,240 +1.27(+2.04%)
Aug 23, 2019 63.95 64.73 61.89 62.14 431,800 -2.39(-3.70%)
Aug 22, 2019 64.45 65.45 64.39 64.53 418,609 +0.35(+0.55%)
Aug 21, 2019 64.05 64.63 63.90 64.18 380,630 +0.88(+1.39%)
Aug 20, 2019 64.54 64.54 63.18 63.30 410,954 -1.08(-1.68%)
Aug 19, 2019 65.00 65.32 64.36 64.38 427,888 +0.02(+0.03%)
Aug 16, 2019 62.74 64.59 62.62 64.36 557,000 +1.86(+2.98%)
Aug 15, 2019 64.04 64.05 62.08 62.50 392,108 -1.35(-2.11%)
Aug 14, 2019 63.25 64.60 62.92 63.85 880,495 -0.78(-1.21%)
Aug 13, 2019 63.04 64.92 62.70 64.63 334,769 +1.24(+1.96%)
Aug 12, 2019 64.20 64.36 63.08 63.39 352,624 -1.38(-2.13%)
Aug 09, 2019 65.23 66.56 64.70 64.77 720,900 -0.70(-1.07%)
Aug 08, 2019 64.51 65.94 64.36 65.47 531,585 +1.51(+2.36%)
Aug 07, 2019 62.79 64.28 62.57 63.96 516,998 +0.42(+0.66%)
Aug 06, 2019 61.90 63.54 61.56 63.54 633,029 +1.98(+3.22%)
Aug 05, 2019 60.52 61.82 59.55 61.56 866,418 +0.11(+0.18%)
Aug 02, 2019 62.33 62.91 61.03 61.45 518,300 -1.18(-1.88%)
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.