Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.02 (-0.15%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 50.01 50.79 49.80 50.42 826,678 +0.21(+0.42%)
Dec 30, 2019 49.75 50.38 48.88 50.21 593,648 +0.48(+0.96%)
Dec 27, 2019 50.36 50.48 49.54 49.73 543,378 -0.55(-1.09%)
Dec 26, 2019 51.42 51.58 50.18 50.28 525,000 -1.07(-2.08%)
Dec 24, 2019 51.47 52.00 51.25 51.34 275,257 -0.08(-0.15%)
Dec 23, 2019 52.21 52.41 51.14 51.42 513,113 -0.54(-1.04%)
Dec 20, 2019 52.39 52.91 51.78 51.96 1,144,300 -0.26(-0.51%)
Dec 19, 2019 52.20 52.70 51.88 52.23 649,516 -0.21(-0.40%)
Dec 18, 2019 53.02 53.31 52.25 52.44 680,233 -0.64(-1.21%)
Dec 17, 2019 52.60 53.28 52.19 53.08 1,000,942 +0.41(+0.79%)
Dec 16, 2019 52.32 53.16 52.23 52.67 835,379 +0.77(+1.48%)
Dec 13, 2019 51.42 52.75 51.01 51.90 1,033,064 +0.70(+1.36%)
Dec 12, 2019 51.16 52.00 50.92 51.20 1,087,414 +0.09(+0.17%)
Dec 11, 2019 50.96 51.46 50.52 51.11 681,279 -0.02(-0.03%)
Dec 10, 2019 51.64 51.70 50.81 51.13 895,013 -0.64(-1.24%)
Dec 09, 2019 51.91 52.23 51.61 51.78 684,499 -0.35(-0.68%)
Dec 06, 2019 51.90 52.43 51.49 52.13 676,589 +0.91(+1.78%)
Dec 05, 2019 51.02 51.75 50.85 51.22 678,684 +0.30(+0.59%)
Dec 04, 2019 50.28 51.11 50.16 50.92 992,841 +0.96(+1.93%)
Dec 03, 2019 50.14 50.41 49.33 49.96 1,034,799 -0.57(-1.12%)
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.