Skip to main content

Aarons Holdings Company (NY: AAN )

14.33 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.01 56.44 53.34 54.12 670,242 -0.60(-1.10%)
Sep 29, 2020 55.41 55.41 53.65 54.72 351,539 -0.53(-0.97%)
Sep 28, 2020 54.30 55.30 53.59 55.26 392,164 +2.06(+3.88%)
Sep 25, 2020 51.39 53.46 51.02 53.19 502,332 +1.22(+2.35%)
Sep 24, 2020 53.53 54.41 51.94 51.97 403,153 -1.73(-3.22%)
Sep 23, 2020 54.70 55.17 53.37 53.70 619,382 -0.70(-1.28%)
Sep 22, 2020 53.64 54.62 53.23 54.40 469,125 +1.29(+2.43%)
Sep 21, 2020 52.52 53.87 51.60 53.11 1,277,895 -0.56(-1.05%)
Sep 18, 2020 54.32 54.48 52.93 53.67 1,224,377 -0.54(-1.00%)
Sep 17, 2020 53.81 54.76 53.05 54.22 528,126 -0.48(-0.87%)
Sep 16, 2020 55.97 56.20 54.59 54.69 534,968 -1.03(-1.85%)
Sep 15, 2020 55.83 56.66 54.69 55.73 586,993 +0.18(+0.33%)
Sep 14, 2020 56.15 56.36 55.23 55.54 474,735 +0.04(+0.07%)
Sep 11, 2020 57.34 57.52 54.25 55.51 769,989 -0.99(-1.76%)
Sep 10, 2020 56.15 57.95 55.28 56.50 1,813,590 +3.85(+7.31%)
Sep 09, 2020 52.99 53.28 51.51 52.65 485,017 -0.13(-0.25%)
Sep 08, 2020 51.17 53.49 51.08 52.78 671,851 +0.59(+1.13%)
Sep 04, 2020 53.90 53.98 50.59 52.19 495,240 -0.92(-1.73%)
Sep 03, 2020 55.14 55.36 52.40 53.11 679,642 -1.71(-3.12%)
Sep 02, 2020 54.59 54.93 53.03 54.82 537,266 +0.83(+1.54%)
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.