Skip to main content

Aarons Holdings Company (NY: AAN )

15.05 -0.08 (-0.53%)
Official Closing Price Updated: 6:30 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 43.91 45.21 43.88 44.71 1,019,042 +1.23(+2.84%)
Oct 30, 2018 41.74 43.62 41.35 43.48 618,356 +1.64(+3.92%)
Oct 29, 2018 43.27 43.27 41.26 41.83 778,189 -1.00(-2.33%)
Oct 26, 2018 40.86 43.04 40.42 42.83 1,196,252 +1.20(+2.87%)
Oct 25, 2018 44.88 44.88 40.94 41.64 1,479,366 -3.95(-8.66%)
Oct 24, 2018 46.36 47.18 45.48 45.58 894,749 -0.91(-1.96%)
Oct 23, 2018 45.32 47.09 44.74 46.49 709,817 +0.58(+1.26%)
Oct 22, 2018 46.22 47.15 45.89 45.91 553,430 -0.14(-0.31%)
Oct 19, 2018 46.43 47.26 45.81 46.06 545,313 -0.34(-0.74%)
Oct 18, 2018 47.80 47.80 46.31 46.40 684,276 -1.47(-3.07%)
Oct 17, 2018 49.06 49.19 47.40 47.87 829,387 -1.10(-2.25%)
Oct 16, 2018 48.10 49.02 47.12 48.97 451,958 +1.20(+2.52%)
Oct 15, 2018 47.18 48.18 47.03 47.76 415,245 +0.46(+0.96%)
Oct 12, 2018 47.25 47.86 46.60 47.31 550,373 +1.01(+2.17%)
Oct 11, 2018 46.85 47.92 46.29 46.30 418,699 -0.89(-1.89%)
Oct 10, 2018 48.59 48.80 47.02 47.19 734,908 -1.44(-2.96%)
Oct 09, 2018 49.64 50.68 48.19 48.64 1,542,088 -1.84(-3.65%)
Oct 08, 2018 50.56 51.24 49.65 50.48 371,240 -0.09(-0.19%)
Oct 05, 2018 50.64 50.87 49.73 50.57 578,835 +0.11(+0.23%)
Oct 04, 2018 51.45 51.66 50.31 50.46 389,666 -1.27(-2.46%)
Oct 03, 2018 51.34 51.88 51.08 51.73 302,021 +0.80(+1.56%)
Oct 02, 2018 51.46 51.81 50.64 50.93 507,745 -0.57(-1.11%)
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.