Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 46.38 47.19 46.07 46.84 883,171 +0.64(+1.39%)
Mar 28, 2019 45.93 46.59 45.77 46.20 483,024 +0.59(+1.29%)
Mar 27, 2019 45.26 45.99 44.96 45.61 364,402 +0.28(+0.61%)
Mar 26, 2019 45.26 46.13 45.06 45.34 498,827 +0.18(+0.39%)
Mar 25, 2019 44.62 45.47 43.97 45.16 564,854 +0.47(+1.06%)
Mar 22, 2019 45.32 45.88 44.69 44.69 531,362 -0.85(-1.86%)
Mar 21, 2019 45.11 45.68 44.69 45.53 646,640 +0.26(+0.57%)
Mar 20, 2019 45.38 45.93 44.38 45.28 648,624 -0.13(-0.29%)
Mar 19, 2019 46.20 46.65 45.31 45.41 536,906 -0.68(-1.47%)
Mar 18, 2019 45.99 46.65 45.51 46.09 470,241 +0.10(+0.22%)
Mar 15, 2019 47.57 47.94 45.96 45.98 1,938,337 -1.41(-2.99%)
Mar 14, 2019 47.26 47.53 46.68 47.40 411,801 +0.15(+0.32%)
Mar 13, 2019 46.95 47.54 46.56 47.25 893,863 +0.45(+0.95%)
Mar 12, 2019 47.46 47.76 46.39 46.80 374,221 -0.55(-1.17%)
Mar 11, 2019 47.23 47.50 46.77 47.35 1,119,682 +0.38(+0.81%)
Mar 08, 2019 47.55 47.67 46.69 46.97 445,199 -0.86(-1.80%)
Mar 07, 2019 47.98 48.07 47.51 47.83 541,215 -0.25(-0.52%)
Mar 06, 2019 48.41 48.64 48.05 48.08 594,607 -0.10(-0.20%)
Mar 05, 2019 48.40 48.80 47.59 48.18 384,941 -0.13(-0.28%)
Mar 04, 2019 48.98 49.21 47.56 48.31 590,095 -0.50(-1.02%)
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.