Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.00 (-0.04%)
Streaming Delayed Price Updated: 2:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.82 20.87 19.61 20.11 1,757,465 +0.20(+1.02%)
Mar 30, 2020 20.53 20.78 18.85 19.91 1,374,630 -0.97(-4.65%)
Mar 27, 2020 19.71 21.42 19.26 20.88 1,452,860 -0.04(-0.17%)
Mar 26, 2020 21.54 22.67 20.52 20.91 1,580,895 -0.06(-0.29%)
Mar 25, 2020 18.67 21.45 18.23 20.98 1,986,922 +2.60(+14.18%)
Mar 24, 2020 14.96 18.50 14.66 18.37 2,274,823 +4.49(+32.38%)
Mar 23, 2020 13.10 14.98 11.48 13.88 2,697,977 +0.64(+4.80%)
Mar 20, 2020 16.23 17.66 13.07 13.24 2,538,937 -2.86(-17.76%)
Mar 19, 2020 15.90 17.39 14.75 16.10 2,153,357 -0.12(-0.76%)
Mar 18, 2020 18.00 18.40 15.86 16.23 2,330,283 -3.07(-15.92%)
Mar 17, 2020 21.62 21.72 17.79 19.30 3,416,650 -2.07(-9.67%)
Mar 16, 2020 24.47 24.67 21.13 21.36 1,760,484 -5.24(-19.68%)
Mar 13, 2020 25.82 26.71 23.02 26.60 1,657,887 +2.09(+8.54%)
Mar 12, 2020 24.90 25.75 23.41 24.51 1,650,738 -2.10(-7.90%)
Mar 11, 2020 28.96 29.52 25.82 26.61 1,728,584 -3.05(-10.27%)
Mar 10, 2020 29.05 29.71 28.63 29.65 1,290,729 +1.03(+3.61%)
Mar 09, 2020 28.93 29.97 28.25 28.62 1,121,024 -2.07(-6.76%)
Mar 06, 2020 30.22 31.53 30.20 30.70 1,178,962 -0.98(-3.09%)
Mar 05, 2020 32.73 32.98 30.55 31.68 1,523,127 -1.66(-4.98%)
Mar 04, 2020 33.64 33.64 32.26 33.33 1,134,175 +0.10(+0.29%)
Mar 03, 2020 34.24 34.87 32.81 33.24 1,116,244 -0.97(-2.84%)
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.