Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 33.24 33.56 33.00 33.24 585,151 -0.20(-0.61%)
Aug 28, 2015 32.98 33.56 32.84 33.44 380,317 +0.45(+1.36%)
Aug 27, 2015 33.27 33.43 32.43 32.99 618,530 -0.04(-0.13%)
Aug 26, 2015 32.74 33.14 32.03 33.03 515,380 +1.09(+3.43%)
Aug 25, 2015 33.09 33.34 31.93 31.94 644,223 -0.41(-1.28%)
Aug 24, 2015 31.65 33.25 28.57 32.35 743,699 -1.03(-3.09%)
Aug 21, 2015 33.56 34.25 33.37 33.39 518,081 -0.77(-2.25%)
Aug 20, 2015 34.47 34.77 34.06 34.16 594,313 -0.44(-1.28%)
Aug 19, 2015 34.62 34.91 34.13 34.60 642,771 -0.24(-0.68%)
Aug 18, 2015 34.69 35.04 34.36 34.84 683,117 +0.15(+0.43%)
Aug 17, 2015 34.76 34.89 34.22 34.69 676,619 -0.11(-0.33%)
Aug 14, 2015 34.01 34.93 33.74 34.80 812,425 +1.99(+6.05%)
Aug 13, 2015 32.81 33.02 32.66 32.81 538,384 +0.02(+0.05%)
Aug 12, 2015 32.66 32.91 31.61 32.80 646,253 -0.10(-0.30%)
Aug 11, 2015 33.15 33.26 32.68 32.89 781,782 -0.39(-1.17%)
Aug 10, 2015 32.69 33.64 32.43 33.28 668,880 +0.90(+2.78%)
Aug 07, 2015 32.24 32.57 32.08 32.38 499,817 -0.04(-0.11%)
Aug 06, 2015 33.13 33.13 32.30 32.42 517,633 -0.73(-2.21%)
Aug 05, 2015 33.11 33.60 32.84 33.15 561,434 +0.12(+0.37%)
Aug 04, 2015 32.57 33.16 32.43 33.03 429,095 +0.40(+1.22%)
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.