Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 +0.00 (+0.05%)
Streaming Delayed Price Updated: 10:18 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 27.70 28.33 26.68 28.13 1,467,905 -0.37(-1.30%)
Apr 29, 2020 26.16 29.00 25.78 28.50 2,024,165 +3.88(+15.75%)
Apr 28, 2020 24.88 25.46 24.02 24.62 827,627 +0.98(+4.14%)
Apr 27, 2020 23.05 24.18 22.93 23.64 679,387 +0.99(+4.36%)
Apr 24, 2020 21.42 23.03 21.42 22.66 1,193,054 +1.38(+6.46%)
Apr 23, 2020 20.75 22.01 20.49 21.28 662,487 +0.46(+2.20%)
Apr 22, 2020 21.01 21.32 20.44 20.82 510,868 +0.32(+1.55%)
Apr 21, 2020 21.04 21.65 20.33 20.51 1,155,357 -1.28(-5.87%)
Apr 20, 2020 21.12 22.38 20.54 21.78 1,072,100 +0.11(+0.49%)
Apr 17, 2020 21.39 22.25 20.96 21.68 1,037,882 +1.39(+6.87%)
Apr 16, 2020 20.43 20.72 19.49 20.29 646,802 -0.21(-1.03%)
Apr 15, 2020 21.58 22.09 20.45 20.50 1,121,258 -2.39(-10.44%)
Apr 14, 2020 22.31 23.21 21.87 22.89 1,485,344 +1.12(+5.14%)
Apr 13, 2020 22.00 22.00 20.87 21.77 884,536 -0.48(-2.18%)
Apr 09, 2020 22.00 23.40 21.48 22.25 1,146,434 +1.38(+6.63%)
Apr 08, 2020 20.28 21.14 19.95 20.87 1,401,542 +0.70(+3.45%)
Apr 07, 2020 19.93 21.85 19.78 20.17 1,617,169 +0.65(+3.34%)
Apr 06, 2020 17.54 19.65 17.45 19.52 1,305,237 +3.10(+18.90%)
Apr 03, 2020 16.72 17.16 16.19 16.42 1,344,596 -0.48(-2.87%)
Apr 02, 2020 17.41 18.14 16.59 16.90 1,246,614 -0.50(-2.89%)
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.