Skip to main content

Aarons Holdings Company (NY: AAN )

7.450 +0.040 (+0.54%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 44.19 44.19 44.19 0 +0.44(+1.00%)
Aug 30, 2018 43.50 44.28 43.43 43.75 422,321 +0.01(+0.02%)
Aug 29, 2018 43.85 44.00 43.33 43.74 350,441 -0.11(-0.24%)
Aug 28, 2018 43.77 44.06 43.41 43.85 332,471 +0.35(+0.80%)
Aug 27, 2018 45.11 45.11 43.28 43.50 426,931 -1.37(-3.05%)
Aug 24, 2018 45.27 45.55 44.86 44.87 400,358 -0.32(-0.71%)
Aug 23, 2018 45.23 45.79 45.04 45.19 867,860 +0.05(+0.12%)
Aug 22, 2018 44.88 45.49 44.69 45.14 525,945 +0.55(+1.24%)
Aug 21, 2018 44.02 44.87 43.99 44.59 442,013 +0.62(+1.42%)
Aug 20, 2018 43.82 44.06 43.42 43.96 372,307 +0.24(+0.55%)
Aug 17, 2018 43.08 44.03 42.96 43.72 398,670 +0.60(+1.38%)
Aug 16, 2018 42.54 43.86 42.54 43.13 677,098 +0.86(+2.04%)
Aug 15, 2018 42.46 42.78 42.02 42.27 736,324 -0.47(-1.10%)
Aug 14, 2018 41.30 43.13 41.30 42.74 581,637 +1.69(+4.11%)
Aug 13, 2018 41.57 41.83 40.96 41.05 517,404 -0.37(-0.90%)
Aug 10, 2018 42.18 42.45 41.13 41.42 551,364 -1.11(-2.61%)
Aug 09, 2018 42.18 42.87 41.79 42.53 505,442 +0.49(+1.16%)
Aug 08, 2018 41.81 42.44 41.64 42.04 388,834 +0.32(+0.77%)
Aug 07, 2018 41.16 42.09 41.08 41.72 634,340 +0.69(+1.69%)
Aug 06, 2018 40.89 41.30 40.71 41.03 384,617 +0.15(+0.37%)
Aug 03, 2018 40.71 41.02 40.18 40.88 796,102 +0.19(+0.46%)
Aug 02, 2018 39.55 40.98 39.55 40.69 818,520 +0.79(+1.98%)
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.