Aarons Holdings Company (NY: AAN )

19.89 -0.10 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 42.27 43.09 41.57 41.77 1,340,159 -0.02(-0.05%)
Apr 27, 2018 42.20 42.97 41.26 41.79 1,671,293 -0.55(-1.30%)
Apr 26, 2018 42.06 42.41 39.40 42.34 3,206,460 -2.79(-6.18%)
Apr 25, 2018 45.00 45.38 44.21 45.13 791,754 +0.13(+0.29%)
Apr 24, 2018 45.50 45.77 44.61 45.00 564,132 -0.21(-0.46%)
Apr 23, 2018 45.40 45.45 44.87 45.21 685,119 -0.01(-0.02%)
Apr 20, 2018 46.46 46.98 45.17 45.22 662,337 -1.33(-2.86%)
Apr 19, 2018 47.42 47.42 45.56 46.55 732,340 -1.66(-3.44%)
Apr 18, 2018 48.46 48.97 48.15 48.21 555,935 -0.03(-0.06%)
Apr 17, 2018 47.70 48.97 47.40 48.24 574,672 +0.96(+2.03%)
Apr 16, 2018 46.77 47.68 46.17 47.28 578,054 +1.00(+2.16%)
Apr 13, 2018 46.50 46.82 45.68 46.28 745,360 +0.09(+0.19%)
Apr 12, 2018 46.30 46.60 45.87 46.19 454,970 -0.06(-0.13%)
Apr 11, 2018 46.39 47.04 46.13 46.25 404,007 -0.16(-0.34%)
Apr 10, 2018 46.66 46.78 46.00 46.41 428,989 +0.31(+0.67%)
Apr 09, 2018 47.04 47.13 46.10 46.10 432,735 -0.70(-1.50%)
Apr 06, 2018 47.49 47.85 46.56 46.80 581,273 -0.90(-1.89%)
Apr 05, 2018 48.57 48.57 47.44 47.70 682,515 -0.85(-1.75%)
Apr 04, 2018 46.64 48.79 46.57 48.55 856,264 +1.48(+3.14%)
Apr 03, 2018 46.55 47.80 46.42 47.07 870,790 +0.74(+1.60%)
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.