Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 31.92 32.23 31.48 32.20 633,947 +0.36(+1.14%)
May 30, 2017 31.54 31.98 31.48 31.83 743,271 +0.16(+0.50%)
May 26, 2017 31.42 31.68 31.13 31.68 702,566 +0.33(+1.07%)
May 25, 2017 31.06 31.53 30.92 31.34 698,661 +0.61(+1.98%)
May 24, 2017 30.34 30.85 30.00 30.73 471,395 +0.43(+1.43%)
May 23, 2017 30.73 30.92 30.29 30.30 447,438 -0.39(-1.26%)
May 22, 2017 30.56 30.82 30.36 30.69 424,339 +0.20(+0.67%)
May 19, 2017 30.97 31.05 30.49 30.49 476,612 -0.33(-1.06%)
May 18, 2017 30.92 31.14 30.67 30.81 1,072,614 -0.10(-0.31%)
May 17, 2017 30.88 31.16 30.36 30.91 825,473 +0.03(+0.09%)
May 16, 2017 30.65 31.01 30.24 30.88 676,795 +0.16(+0.52%)
May 15, 2017 30.86 31.17 30.60 30.72 423,618 -0.13(-0.43%)
May 12, 2017 30.86 31.07 30.57 30.86 572,326 -0.16(-0.51%)
May 11, 2017 31.68 31.85 31.00 31.01 1,095,343 -0.94(-2.95%)
May 10, 2017 31.90 32.10 31.50 31.96 694,306 +0.05(+0.17%)
May 09, 2017 31.83 32.14 31.70 31.91 487,580 +0.08(+0.25%)
May 08, 2017 32.20 32.48 31.74 31.83 602,747 -0.26(-0.80%)
May 05, 2017 32.16 32.20 31.77 32.08 849,748 +0.01(+0.03%)
May 04, 2017 32.95 33.02 32.02 32.07 1,062,886 -0.82(-2.49%)
May 03, 2017 32.67 33.21 32.50 32.89 835,471 +0.14(+0.43%)
May 02, 2017 32.14 33.10 31.85 32.75 1,673,843 +0.36(+1.12%)
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.