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 (%)
Aug 30, 2019 57.35 57.50 56.14 56.52 509,980 -0.60(-1.05%)
Aug 29, 2019 56.98 57.35 56.38 57.12 353,559 +0.67(+1.19%)
Aug 28, 2019 55.19 56.65 54.84 56.45 393,124 +0.97(+1.75%)
Aug 27, 2019 56.63 56.63 55.36 55.48 647,878 -0.42(-0.76%)
Aug 26, 2019 55.15 56.01 54.46 55.90 533,392 +1.12(+2.04%)
Aug 23, 2019 56.38 57.07 54.56 54.78 489,789 -2.11(-3.70%)
Aug 22, 2019 56.82 57.70 56.77 56.89 474,827 +0.31(+0.55%)
Aug 21, 2019 56.47 56.98 56.33 56.58 431,747 +0.78(+1.39%)
Aug 20, 2019 56.90 56.90 55.70 55.81 466,144 -0.95(-1.68%)
Aug 19, 2019 57.30 57.59 56.74 56.76 485,352 +0.02(+0.03%)
Aug 16, 2019 55.31 56.94 55.21 56.74 631,803 +1.64(+2.98%)
Aug 15, 2019 56.46 56.47 54.73 55.10 444,767 -1.19(-2.11%)
Aug 14, 2019 55.76 56.95 55.47 56.29 998,743 -0.69(-1.21%)
Aug 13, 2019 55.58 57.23 55.28 56.98 379,727 +1.09(+1.96%)
Aug 12, 2019 56.60 56.74 55.61 55.88 399,980 -1.22(-2.13%)
Aug 09, 2019 57.51 58.68 57.04 57.10 817,715 -0.62(-1.07%)
Aug 08, 2019 56.87 58.13 56.74 57.72 602,975 +1.33(+2.36%)
Aug 07, 2019 55.36 56.67 55.16 56.39 586,429 +0.37(+0.66%)
Aug 06, 2019 54.57 56.02 54.27 56.02 718,043 +1.75(+3.22%)
Aug 05, 2019 53.35 54.50 52.50 54.27 982,775 +0.10(+0.18%)
Aug 02, 2019 54.95 55.46 53.80 54.17 587,906 -1.04(-1.88%)
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.