Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 53.43 54.02 52.74 53.39 709,954 -0.64(-1.19%)
Apr 29, 2019 54.47 54.85 53.37 54.03 775,509 -0.67(-1.23%)
Apr 26, 2019 57.02 57.04 53.33 54.71 1,096,233 -1.91(-3.37%)
Apr 25, 2019 52.78 57.25 52.32 56.61 2,036,871 +5.54(+10.85%)
Apr 24, 2019 50.88 51.64 50.48 51.07 477,959 +0.34(+0.66%)
Apr 23, 2019 50.13 51.14 49.66 50.74 395,559 +0.94(+1.89%)
Apr 22, 2019 50.85 51.39 49.78 49.80 265,919 -1.18(-2.31%)
Apr 18, 2019 50.99 51.33 50.37 50.98 309,260 -0.14(-0.28%)
Apr 17, 2019 51.08 51.70 50.85 51.12 395,704 +0.34(+0.66%)
Apr 16, 2019 50.94 51.17 50.58 50.78 329,913 +0.11(+0.21%)
Apr 15, 2019 50.89 51.17 50.25 50.68 291,101 -0.26(-0.51%)
Apr 12, 2019 51.26 51.48 50.63 50.94 195,256 -0.13(-0.26%)
Apr 11, 2019 51.41 51.49 50.95 51.07 338,324 -0.26(-0.50%)
Apr 10, 2019 50.86 51.56 50.69 51.33 297,908 +0.63(+1.25%)
Apr 09, 2019 51.17 51.73 50.58 50.70 277,024 -0.65(-1.27%)
Apr 08, 2019 51.20 51.36 50.47 51.35 310,963 +0.05(+0.09%)
Apr 05, 2019 50.95 51.54 50.74 51.30 456,537 +0.46(+0.91%)
Apr 04, 2019 50.72 51.25 50.50 50.84 445,508 +0.14(+0.28%)
Apr 03, 2019 50.68 51.00 50.26 50.70 233,318 +0.47(+0.94%)
Apr 02, 2019 51.15 51.29 49.92 50.23 339,141 -0.92(-1.80%)
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.