Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.12 26.22 25.71 25.78 529,864 -0.35(-1.32%)
Nov 29, 2016 25.57 26.12 25.56 26.12 794,536 +0.56(+2.18%)
Nov 28, 2016 26.12 26.12 25.46 25.56 1,010,436 -0.63(-2.40%)
Nov 25, 2016 26.44 26.44 26.16 26.19 299,112 -0.12(-0.47%)
Nov 23, 2016 26.32 26.32 26.32 0 +0.08(+0.30%)
Nov 22, 2016 26.11 26.25 25.91 26.24 933,820 +0.27(+1.02%)
Nov 21, 2016 25.76 25.98 25.64 25.97 712,580 +0.29(+1.14%)
Nov 18, 2016 25.44 25.76 25.03 25.68 1,045,125 +0.33(+1.29%)
Nov 17, 2016 25.47 25.67 25.33 25.35 777,704 +0.01(+0.04%)
Nov 16, 2016 24.73 25.46 24.64 25.34 848,836 +0.52(+2.10%)
Nov 15, 2016 24.74 25.14 24.48 24.82 672,717 +0.06(+0.25%)
Nov 14, 2016 24.43 25.14 24.37 24.76 885,009 +0.44(+1.82%)
Nov 11, 2016 23.71 24.42 23.52 24.32 1,115,351 +0.64(+2.69%)
Nov 10, 2016 23.46 24.17 23.29 23.68 974,714 +0.40(+1.71%)
Nov 09, 2016 22.32 23.34 22.32 23.28 827,061 +0.52(+2.29%)
Nov 08, 2016 22.94 23.10 22.66 22.76 392,423 -0.27(-1.15%)
Nov 07, 2016 22.82 23.05 22.76 23.02 626,801 +0.66(+2.97%)
Nov 04, 2016 22.11 22.82 22.04 22.36 573,923 +0.37(+1.69%)
Nov 03, 2016 21.96 22.36 21.86 21.99 585,095 +0.03(+0.12%)
Nov 02, 2016 22.26 22.63 21.93 21.96 821,371 -0.32(-1.43%)
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.