Aarons Holdings Company (NY: AAN )

9.500 -0.400 (-4.04%)
Streaming Delayed Price Updated: 11:40 AM EDT, Oct 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 31.99 31.99 31.99 0 -0.06(-0.19%)
Dec 29, 2016 32.05 32.51 31.76 32.05 336,396 +0.05(+0.16%)
Dec 28, 2016 32.26 32.42 31.61 32.00 458,746 -0.28(-0.87%)
Dec 27, 2016 32.22 32.70 32.03 32.28 356,308 +0.06(+0.19%)
Dec 23, 2016 32.22 32.22 32.22 0 +0.09(+0.28%)
Dec 22, 2016 33.73 33.73 31.96 32.13 904,973 -1.69(-5.00%)
Dec 21, 2016 34.07 34.18 33.61 33.82 332,654 -0.15(-0.44%)
Dec 20, 2016 33.49 34.02 33.17 33.97 856,826 +0.70(+2.10%)
Dec 19, 2016 32.92 33.52 32.92 33.27 676,104 +0.49(+1.49%)
Dec 16, 2016 33.12 33.44 32.42 32.78 2,437,758 -0.54(-1.62%)
Dec 15, 2016 33.57 34.22 33.10 33.32 785,829 -0.08(-0.24%)
Dec 14, 2016 33.44 33.61 32.98 33.40 727,287 +0.03(+0.09%)
Dec 13, 2016 32.80 33.63 32.64 33.37 1,042,948 +0.52(+1.58%)
Dec 12, 2016 32.03 32.91 31.73 32.85 814,509 +0.37(+1.14%)
Dec 09, 2016 32.70 32.77 32.14 32.48 1,020,553 -0.06(-0.18%)
Dec 08, 2016 32.17 32.85 31.70 32.54 1,458,890 +0.61(+1.91%)
Dec 07, 2016 30.31 32.00 30.27 31.93 1,002,823 +1.67(+5.52%)
Dec 06, 2016 29.71 30.29 29.49 30.26 679,548 +0.40(+1.34%)
Dec 05, 2016 29.71 29.88 29.41 29.86 447,883 +0.46(+1.56%)
Dec 02, 2016 29.44 29.55 29.19 29.40 494,443 +0.03(+0.10%)
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.