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 (%)
Apr 30, 2020 28.09 28.74 27.06 28.53 1,447,379 -0.38(-1.30%)
Apr 29, 2020 26.53 29.42 26.14 28.91 1,995,861 +3.93(+15.75%)
Apr 28, 2020 25.23 25.82 24.36 24.97 816,054 +0.99(+4.14%)
Apr 27, 2020 23.38 24.53 23.26 23.98 669,887 +1.00(+4.36%)
Apr 24, 2020 21.73 23.35 21.73 22.98 1,176,371 +1.39(+6.46%)
Apr 23, 2020 21.05 22.33 20.78 21.58 653,223 +0.46(+2.20%)
Apr 22, 2020 21.31 21.62 20.73 21.12 503,724 +0.32(+1.55%)
Apr 21, 2020 21.33 21.95 20.62 20.80 1,139,202 -1.30(-5.87%)
Apr 20, 2020 21.42 22.69 20.83 22.09 1,057,109 +0.11(+0.49%)
Apr 17, 2020 21.69 22.57 21.26 21.99 1,023,369 +1.41(+6.87%)
Apr 16, 2020 20.72 21.01 19.77 20.57 637,758 -0.21(-1.03%)
Apr 15, 2020 21.89 22.40 20.74 20.79 1,105,580 -2.42(-10.44%)
Apr 14, 2020 22.63 23.54 22.18 23.21 1,464,574 +1.14(+5.14%)
Apr 13, 2020 22.32 22.32 21.16 22.08 872,167 -0.49(-2.18%)
Apr 09, 2020 22.32 23.73 21.78 22.57 1,130,403 +1.40(+6.63%)
Apr 08, 2020 20.56 21.44 20.23 21.16 1,381,944 +0.71(+3.45%)
Apr 07, 2020 20.22 22.16 20.06 20.46 1,594,556 +0.66(+3.34%)
Apr 06, 2020 17.78 19.93 17.69 19.80 1,286,986 +3.15(+18.90%)
Apr 03, 2020 16.96 17.41 16.42 16.65 1,325,794 -0.49(-2.87%)
Apr 02, 2020 17.66 18.40 16.83 17.14 1,229,183 -0.51(-2.89%)
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.