Skip to main content

Aarons Holdings Company (NY: AAN )

7.495 +0.085 (+1.15%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 17.33 17.93 16.92 17.88 409,968 +0.67(+3.88%)
May 27, 2022 17.05 17.26 16.79 17.21 232,477 +0.17(+1.02%)
May 26, 2022 17.27 17.70 16.99 17.04 405,607 +0.11(+0.65%)
May 25, 2022 16.01 17.30 15.89 16.93 373,952 +0.79(+4.87%)
May 24, 2022 16.41 16.45 15.79 16.14 380,912 -0.30(-1.83%)
May 23, 2022 16.74 16.77 16.16 16.44 484,052 -0.16(-0.99%)
May 20, 2022 17.48 17.77 15.78 16.61 346,159 -0.80(-4.62%)
May 19, 2022 17.53 18.03 17.40 17.41 244,676 -0.52(-2.91%)
May 18, 2022 18.64 18.88 17.61 17.93 370,052 -1.13(-5.94%)
May 17, 2022 18.57 19.12 18.27 19.07 254,695 +0.89(+4.88%)
May 16, 2022 18.01 18.44 17.52 18.18 223,814 -0.09(-0.50%)
May 13, 2022 18.42 18.64 18.03 18.27 196,853 +0.00(+0.00%)
May 12, 2022 17.36 18.39 17.35 18.27 292,491 +0.82(+4.71%)
May 11, 2022 17.83 18.15 17.24 17.45 320,287 -0.24(-1.34%)
May 10, 2022 18.46 18.55 17.45 17.69 305,063 -0.68(-3.68%)
May 09, 2022 18.19 18.63 18.14 18.36 247,757 -0.16(-0.84%)
May 06, 2022 19.05 19.21 18.46 18.52 167,326 -0.75(-3.89%)
May 05, 2022 19.55 19.65 18.74 19.27 195,000 -0.53(-2.68%)
May 04, 2022 19.56 19.93 19.07 19.80 350,049 +0.31(+1.59%)
May 03, 2022 19.63 19.73 19.15 19.49 170,338 -0.02(-0.09%)
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.