Aarons Holdings Company (NY: AAN )

10.80 -0.18 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 57.09 57.44 54.25 55.89 927,130 -1.03(-1.81%)
Aug 28, 2020 57.24 58.44 56.42 56.92 678,400 +0.00(+0.00%)
Aug 27, 2020 57.00 58.33 56.31 56.92 429,207 +0.48(+0.85%)
Aug 26, 2020 56.96 57.71 56.17 56.44 338,293 -0.51(-0.90%)
Aug 25, 2020 58.44 58.65 56.91 56.95 385,055 -1.15(-1.98%)
Aug 24, 2020 57.50 58.21 56.82 58.10 673,241 +1.38(+2.43%)
Aug 21, 2020 56.23 57.97 56.02 56.72 666,500 +0.00(+0.00%)
Aug 20, 2020 56.18 57.93 56.18 56.72 384,575 -0.25(-0.44%)
Aug 19, 2020 56.90 57.34 55.75 56.97 462,732 +0.34(+0.60%)
Aug 18, 2020 57.00 57.25 55.73 56.63 553,250 -0.73(-1.27%)
Aug 17, 2020 58.74 58.98 57.15 57.36 446,280 -1.10(-1.88%)
Aug 14, 2020 57.99 58.81 57.43 58.46 328,100 +0.05(+0.09%)
Aug 13, 2020 58.58 59.46 57.21 58.41 844,386 -0.79(-1.33%)
Aug 12, 2020 58.22 59.90 57.65 59.20 1,728,518 +1.94(+3.39%)
Aug 11, 2020 57.71 58.76 57.12 57.26 1,041,822 +0.41(+0.72%)
Aug 10, 2020 54.95 57.37 54.72 56.85 1,248,200 +2.23(+4.08%)
Aug 07, 2020 53.99 54.69 53.57 54.62 675,700 +0.31(+0.57%)
Aug 06, 2020 53.93 54.73 53.04 54.31 707,647 +0.43(+0.80%)
Aug 05, 2020 52.70 54.12 51.50 53.88 920,634 +1.67(+3.20%)
Aug 04, 2020 51.57 52.94 51.46 52.21 646,402 +0.61(+1.18%)
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.