Skip to main content

Aarons Holdings Company (NY: AAN )

7.460 +0.050 (+0.67%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 22.30 23.26 20.90 21.72 10,422,231 -7.82(-26.47%)
Oct 29, 2015 30.33 30.71 29.13 29.54 1,592,353 -1.29(-4.17%)
Oct 28, 2015 30.27 31.25 30.26 30.82 1,037,651 +0.74(+2.46%)
Oct 27, 2015 31.74 31.93 29.61 30.08 2,967,543 -2.83(-8.61%)
Oct 26, 2015 32.51 33.13 32.45 32.92 468,925 +0.44(+1.36%)
Oct 23, 2015 33.75 33.87 32.25 32.48 928,593 -0.87(-2.61%)
Oct 22, 2015 33.62 33.75 33.10 33.35 488,178 -0.10(-0.29%)
Oct 21, 2015 34.03 34.20 33.39 33.45 270,899 -0.44(-1.30%)
Oct 20, 2015 33.92 34.12 33.68 33.89 323,430 +0.05(+0.16%)
Oct 19, 2015 33.85 34.13 33.61 33.83 396,317 -0.04(-0.13%)
Oct 16, 2015 33.45 34.00 33.24 33.88 519,281 +0.42(+1.26%)
Oct 15, 2015 33.56 33.65 33.00 33.45 713,392 -0.02(-0.05%)
Oct 14, 2015 34.73 34.81 33.31 33.47 584,514 -1.24(-3.58%)
Oct 13, 2015 35.43 35.54 34.69 34.71 493,945 -0.91(-2.55%)
Oct 12, 2015 35.54 35.88 35.23 35.62 324,492 +0.11(+0.32%)
Oct 09, 2015 35.35 35.92 35.18 35.51 680,342 +0.26(+0.72%)
Oct 08, 2015 34.27 35.60 34.17 35.25 992,255 +1.14(+3.33%)
Oct 07, 2015 33.75 34.41 33.56 34.12 1,045,481 +0.58(+1.73%)
Oct 06, 2015 33.03 33.65 32.94 33.53 588,399 +0.41(+1.25%)
Oct 05, 2015 32.52 33.19 32.37 33.12 546,353 +0.88(+2.73%)
Oct 02, 2015 31.65 32.24 31.22 32.24 1,069,118 +0.26(+0.83%)
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.