Aarons Holdings Company (NY: AAN )

11.73 -0.12 (-1.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 62.40 62.56 61.09 61.50 468,679 -0.65(-1.05%)
Aug 29, 2019 62.00 62.40 61.35 62.15 324,926 +0.73(+1.19%)
Aug 28, 2019 60.05 61.64 59.68 61.42 361,287 +1.06(+1.75%)
Aug 27, 2019 61.62 61.62 60.24 60.37 595,410 -0.46(-0.76%)
Aug 26, 2019 60.01 60.94 59.26 60.83 490,195 +1.22(+2.04%)
Aug 23, 2019 61.35 62.09 59.37 59.61 450,123 -2.29(-3.70%)
Aug 22, 2019 61.83 62.79 61.77 61.90 436,373 +0.34(+0.55%)
Aug 21, 2019 61.44 62.00 61.30 61.57 396,782 +0.84(+1.39%)
Aug 20, 2019 61.91 61.91 60.61 60.72 428,393 -1.04(-1.68%)
Aug 19, 2019 62.35 62.66 61.74 61.76 446,045 +0.02(+0.03%)
Aug 16, 2019 60.19 61.96 60.07 61.74 580,636 +1.78(+2.98%)
Aug 15, 2019 61.43 61.44 59.55 59.96 408,747 -1.30(-2.11%)
Aug 14, 2019 60.68 61.97 60.36 61.25 917,859 -0.75(-1.21%)
Aug 13, 2019 60.47 62.28 60.15 62.00 348,975 +1.19(+1.96%)
Aug 12, 2019 61.59 61.74 60.51 60.81 367,587 -1.32(-2.13%)
Aug 09, 2019 62.57 63.85 62.07 62.13 751,492 -0.67(-1.07%)
Aug 08, 2019 61.88 63.26 61.74 62.80 554,143 +1.45(+2.36%)
Aug 07, 2019 60.23 61.66 60.02 61.36 538,937 +0.40(+0.66%)
Aug 06, 2019 59.38 60.95 59.05 60.95 659,892 +1.90(+3.22%)
Aug 05, 2019 58.06 59.30 57.13 59.05 903,185 +0.11(+0.18%)
Aug 02, 2019 59.79 60.35 58.55 58.95 540,294 -1.13(-1.88%)
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.