Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 27.74 28.37 26.72 28.17 1,465,898 -0.37(-1.30%)
Apr 29, 2020 26.19 29.04 25.81 28.54 2,021,396 +3.88(+15.75%)
Apr 28, 2020 24.91 25.50 24.05 24.66 826,495 +0.98(+4.14%)
Apr 27, 2020 23.09 24.22 22.96 23.68 678,458 +0.99(+4.36%)
Apr 24, 2020 21.45 23.06 21.45 22.69 1,191,422 +1.38(+6.46%)
Apr 23, 2020 20.78 22.04 20.51 21.31 661,581 +0.46(+2.20%)
Apr 22, 2020 21.04 21.35 20.47 20.85 510,169 +0.32(+1.55%)
Apr 21, 2020 21.06 21.68 20.36 20.53 1,153,777 -1.28(-5.87%)
Apr 20, 2020 21.15 22.41 20.57 21.81 1,070,634 +0.11(+0.49%)
Apr 17, 2020 21.42 22.28 20.99 21.71 1,036,462 +1.39(+6.87%)
Apr 16, 2020 20.45 20.75 19.52 20.31 645,917 -0.21(-1.03%)
Apr 15, 2020 21.61 22.12 20.48 20.53 1,119,725 -2.39(-10.44%)
Apr 14, 2020 22.34 23.24 21.90 22.92 1,483,312 +1.12(+5.14%)
Apr 13, 2020 22.03 22.03 20.90 21.80 883,326 -0.49(-2.18%)
Apr 09, 2020 22.03 23.43 21.51 22.28 1,144,866 +1.39(+6.63%)
Apr 08, 2020 20.30 21.17 19.98 20.90 1,399,625 +0.70(+3.45%)
Apr 07, 2020 19.96 21.88 19.81 20.20 1,614,957 +0.65(+3.34%)
Apr 06, 2020 17.56 19.68 17.47 19.55 1,303,452 +3.11(+18.90%)
Apr 03, 2020 16.75 17.19 16.21 16.44 1,342,757 -0.49(-2.87%)
Apr 02, 2020 17.44 18.17 16.61 16.92 1,244,909 -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.