Aarons Holdings Company (NY: AAN )

30.30 USD +0.82 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 40.20 40.47 38.20 39.33 2,138,600 -1.62(-3.96%)
Feb 27, 2020 39.99 41.95 39.46 40.95 1,405,093 -0.55(-1.33%)
Feb 26, 2020 43.13 43.13 41.18 41.50 1,155,279 -1.20(-2.81%)
Feb 25, 2020 43.26 43.35 42.05 42.70 1,482,103 -0.58(-1.34%)
Feb 24, 2020 41.03 43.68 40.79 43.28 2,157,127 -0.05(-0.12%)
Feb 21, 2020 45.11 45.36 43.14 43.33 1,932,500 -2.12(-4.66%)
Feb 20, 2020 49.14 49.55 44.22 45.45 5,128,397 -10.70(-19.06%)
Feb 19, 2020 57.73 57.98 55.93 56.15 1,060,285 -1.40(-2.43%)
Feb 18, 2020 58.31 58.55 57.37 57.55 733,026 -0.65(-1.12%)
Feb 14, 2020 58.47 58.86 57.62 58.20 419,700 -0.12(-0.21%)
Feb 13, 2020 57.85 58.61 57.77 58.32 415,576 +0.45(+0.78%)
Feb 12, 2020 59.00 59.47 57.38 57.87 520,273 -0.68(-1.16%)
Feb 11, 2020 57.03 58.78 56.70 58.55 749,426 +1.84(+3.24%)
Feb 10, 2020 55.58 57.25 55.50 56.71 773,069 +1.21(+2.18%)
Feb 07, 2020 56.69 56.70 55.34 55.50 640,300 -1.43(-2.51%)
Feb 06, 2020 56.73 57.41 56.14 56.93 595,238 +0.35(+0.62%)
Feb 05, 2020 56.50 57.42 56.06 56.58 980,425 +1.22(+2.20%)
Feb 04, 2020 61.20 61.24 54.59 55.36 2,910,211 -5.01(-8.30%)
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.