Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 -0.11 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.09 45.28 43.97 44.40 505,466 -0.69(-1.54%)
Nov 29, 2018 44.41 45.31 44.30 45.09 586,300 +0.41(+0.91%)
Nov 28, 2018 44.89 45.18 43.52 44.68 798,486 -0.06(-0.13%)
Nov 27, 2018 46.03 46.40 44.36 44.74 977,290 -1.43(-3.10%)
Nov 26, 2018 46.62 47.24 45.79 46.17 725,186 +0.17(+0.37%)
Nov 23, 2018 45.59 46.80 45.59 46.00 303,806 +0.22(+0.48%)
Nov 21, 2018 45.78 45.78 45.78 0 +0.16(+0.35%)
Nov 20, 2018 45.36 46.44 45.07 45.62 424,172 -0.63(-1.35%)
Nov 19, 2018 47.46 48.08 46.09 46.25 532,860 -1.34(-2.81%)
Nov 16, 2018 46.64 47.80 46.25 47.58 434,205 +0.47(+1.01%)
Nov 15, 2018 46.03 47.17 45.24 47.11 547,684 +0.65(+1.41%)
Nov 14, 2018 47.79 48.52 46.34 46.45 918,403 -0.73(-1.55%)
Nov 13, 2018 46.89 48.02 46.89 47.18 839,377 +0.65(+1.39%)
Nov 12, 2018 47.15 47.68 46.48 46.54 1,175,561 -0.49(-1.05%)
Nov 09, 2018 48.10 48.72 46.65 47.03 526,865 -1.00(-2.07%)
Nov 08, 2018 48.45 49.01 47.84 48.03 408,503 -0.40(-0.82%)
Nov 07, 2018 48.10 48.57 47.37 48.43 705,053 +0.53(+1.11%)
Nov 06, 2018 46.67 48.12 46.11 47.90 705,487 +1.14(+2.43%)
Nov 05, 2018 46.51 47.03 46.07 46.76 561,962 +0.35(+0.76%)
Nov 02, 2018 46.09 47.90 45.59 46.41 998,704 +0.64(+1.39%)
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.