Skip to main content

Aarons Holdings Company (NY: AAN )

13.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 29.97 30.66 28.87 30.44 1,356,724 -0.40(-1.30%)
Apr 29, 2020 28.30 31.38 27.89 30.84 1,870,852 +4.20(+15.75%)
Apr 28, 2020 26.92 27.55 25.99 26.64 764,942 +1.06(+4.14%)
Apr 27, 2020 24.94 26.16 24.81 25.58 627,929 +1.07(+4.36%)
Apr 24, 2020 23.18 24.91 23.18 24.51 1,102,690 +1.49(+6.46%)
Apr 23, 2020 22.45 23.82 22.16 23.03 612,309 +0.50(+2.20%)
Apr 22, 2020 22.73 23.07 22.12 22.53 472,174 +0.34(+1.55%)
Apr 21, 2020 22.76 23.42 22.00 22.19 1,067,849 -1.38(-5.87%)
Apr 20, 2020 22.85 24.21 22.22 23.57 990,898 +0.11(+0.49%)
Apr 17, 2020 23.14 24.08 22.68 23.46 959,271 +1.51(+6.87%)
Apr 16, 2020 22.10 22.42 21.09 21.95 597,812 -0.23(-1.03%)
Apr 15, 2020 23.35 23.90 22.13 22.18 1,036,333 -2.58(-10.44%)
Apr 14, 2020 24.14 25.11 23.66 24.76 1,372,842 +1.21(+5.14%)
Apr 13, 2020 23.81 23.81 22.58 23.55 817,540 -0.52(-2.18%)
Apr 09, 2020 23.81 25.32 23.24 24.08 1,059,601 +1.50(+6.63%)
Apr 08, 2020 21.94 22.88 21.59 22.58 1,295,387 +0.75(+3.45%)
Apr 07, 2020 21.57 23.64 21.40 21.82 1,494,682 +0.71(+3.34%)
Apr 06, 2020 18.97 21.26 18.88 21.12 1,206,376 +3.36(+18.90%)
Apr 03, 2020 18.09 18.57 17.51 17.76 1,242,754 -0.52(-2.87%)
Apr 02, 2020 18.84 19.63 17.95 18.29 1,152,194 -0.54(-2.89%)
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.