Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.61 22.76 21.38 21.93 1,611,832 +0.22(+1.02%)
Mar 30, 2020 22.39 22.66 20.55 21.71 1,260,720 -1.06(-4.65%)
Mar 27, 2020 21.49 23.35 21.00 22.76 1,332,467 -0.04(-0.17%)
Mar 26, 2020 23.49 24.72 22.38 22.80 1,449,893 -0.07(-0.29%)
Mar 25, 2020 20.36 23.39 19.88 22.87 1,822,275 +2.84(+14.18%)
Mar 24, 2020 16.32 20.18 15.99 20.03 2,086,319 +4.90(+32.38%)
Mar 23, 2020 14.28 16.33 12.52 15.13 2,474,407 +0.69(+4.80%)
Mar 20, 2020 17.70 19.25 14.25 14.44 2,328,546 -3.12(-17.76%)
Mar 19, 2020 17.34 18.96 16.08 17.56 1,974,917 -0.10(-0.54%)
Mar 18, 2020 19.58 20.02 17.25 17.65 2,141,843 -3.34(-15.92%)
Mar 17, 2020 23.52 23.63 19.35 21.00 3,140,361 -2.25(-9.67%)
Mar 16, 2020 26.62 26.85 22.98 23.24 1,618,122 -5.70(-19.68%)
Mar 13, 2020 28.09 29.06 25.04 28.94 1,523,821 +2.28(+8.54%)
Mar 12, 2020 27.09 28.02 25.47 26.66 1,517,250 -2.29(-7.90%)
Mar 11, 2020 31.51 32.12 28.09 28.95 1,588,801 -3.31(-10.27%)
Mar 10, 2020 31.61 32.32 31.15 32.26 1,186,353 +1.12(+3.61%)
Mar 09, 2020 31.47 32.61 30.74 31.14 1,030,372 -2.26(-6.76%)
Mar 06, 2020 32.88 34.31 32.86 33.40 1,083,624 -1.07(-3.09%)
Mar 05, 2020 35.60 35.88 33.24 34.46 1,399,959 -1.81(-4.98%)
Mar 04, 2020 36.60 36.60 35.10 36.27 1,042,460 +0.11(+0.29%)
Mar 03, 2020 37.25 37.94 35.70 36.16 1,025,978 -1.06(-2.84%)
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.