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 (%)
Dec 31, 2015 19.84 19.74 19.74 19.74 622,956 -0.14(-0.71%)
Dec 30, 2015 20.11 20.31 19.88 19.88 425,769 -0.31(-1.53%)
Dec 29, 2015 19.97 20.31 19.97 20.19 645,377 +0.30(+1.51%)
Dec 28, 2015 20.12 20.23 19.68 19.89 505,464 -0.33(-1.61%)
Dec 24, 2015 20.21 20.22 20.22 20.22 217,217 -0.01(-0.04%)
Dec 23, 2015 19.94 20.44 19.70 20.22 629,908 +0.32(+1.59%)
Dec 22, 2015 19.99 20.12 19.68 19.91 962,475 -0.12(-0.62%)
Dec 21, 2015 19.54 20.15 19.45 20.03 1,399,411 +0.56(+2.90%)
Dec 18, 2015 19.46 19.62 19.22 19.47 2,535,931 -0.11(-0.54%)
Dec 17, 2015 20.14 20.26 19.24 19.57 1,190,007 -0.57(-2.84%)
Dec 16, 2015 19.89 20.24 19.84 20.14 705,270 +0.35(+1.78%)
Dec 15, 2015 19.30 20.01 19.17 19.79 1,029,686 +0.63(+3.27%)
Dec 14, 2015 19.58 19.65 18.80 19.17 1,217,487 -0.46(-2.34%)
Dec 11, 2015 19.70 20.01 19.60 19.62 996,814 -0.29(-1.46%)
Dec 10, 2015 19.97 20.23 19.59 19.92 1,481,550 +0.02(+0.09%)
Dec 09, 2015 20.42 20.67 19.84 19.90 758,724 -0.53(-2.59%)
Dec 08, 2015 20.56 20.77 20.38 20.43 622,678 -0.36(-1.74%)
Dec 07, 2015 21.66 21.67 20.71 20.79 795,392 -0.88(-4.07%)
Dec 04, 2015 21.30 21.71 21.23 21.67 481,997 +0.38(+1.78%)
Dec 03, 2015 21.58 21.95 21.18 21.29 1,073,795 -0.19(-0.90%)
Dec 02, 2015 21.63 21.80 21.46 21.48 1,053,820 -0.11(-0.53%)
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.