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 (%)
Jul 31, 2015 31.67 32.55 31.41 32.54 831,690 +1.00(+3.18%)
Jul 30, 2015 30.85 31.61 30.84 31.53 488,778 +0.60(+1.93%)
Jul 29, 2015 30.69 31.06 30.69 30.94 622,841 +0.26(+0.86%)
Jul 28, 2015 30.06 31.08 29.53 30.67 1,133,056 +0.82(+2.74%)
Jul 27, 2015 30.73 30.73 29.70 29.85 1,611,931 -0.88(-2.86%)
Jul 24, 2015 34.36 34.37 30.17 30.73 2,750,989 -2.16(-6.55%)
Jul 23, 2015 33.14 33.28 32.39 32.89 1,771,829 -0.20(-0.61%)
Jul 22, 2015 32.32 33.36 32.29 33.09 715,173 +0.68(+2.09%)
Jul 21, 2015 32.26 32.60 32.15 32.41 570,445 +0.15(+0.46%)
Jul 20, 2015 32.60 32.74 32.21 32.26 748,908 -0.28(-0.86%)
Jul 17, 2015 32.92 33.02 32.17 32.55 947,218 -0.39(-1.18%)
Jul 16, 2015 32.86 33.15 32.70 32.93 929,850 -0.06(-0.19%)
Jul 15, 2015 32.78 33.26 32.41 32.99 640,351 +0.26(+0.78%)
Jul 14, 2015 32.90 32.96 32.69 32.74 529,097 -0.16(-0.48%)
Jul 13, 2015 32.41 33.04 32.26 32.90 674,681 +0.77(+2.41%)
Jul 10, 2015 31.60 32.22 31.47 32.12 547,435 +0.75(+2.38%)
Jul 09, 2015 31.67 31.78 31.31 31.38 522,963 +0.22(+0.71%)
Jul 08, 2015 31.39 31.89 31.05 31.16 1,230,206 -0.40(-1.26%)
Jul 07, 2015 31.66 31.66 30.98 31.55 481,565 -0.11(-0.36%)
Jul 06, 2015 31.55 32.04 31.35 31.67 462,831 -0.04(-0.14%)
Jul 02, 2015 31.80 31.71 31.71 31.71 396,882 -0.09(-0.28%)
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.