Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 31.73 32.62 31.47 32.60 830,043 +1.01(+3.18%)
Jul 30, 2015 30.91 31.68 30.90 31.60 487,810 +0.60(+1.93%)
Jul 29, 2015 30.75 31.12 30.75 31.00 621,608 +0.26(+0.86%)
Jul 28, 2015 30.12 31.14 29.59 30.73 1,130,812 +0.82(+2.74%)
Jul 27, 2015 30.79 30.79 29.75 29.91 1,608,740 -0.88(-2.86%)
Jul 24, 2015 34.43 34.44 30.23 30.79 2,745,542 -2.16(-6.55%)
Jul 23, 2015 33.21 33.34 32.45 32.95 1,768,320 -0.20(-0.61%)
Jul 22, 2015 32.38 33.43 32.35 33.16 713,757 +0.68(+2.09%)
Jul 21, 2015 32.32 32.66 32.21 32.48 569,316 +0.15(+0.46%)
Jul 20, 2015 32.66 32.81 32.28 32.33 747,426 -0.28(-0.87%)
Jul 17, 2015 32.99 33.09 32.23 32.61 945,342 -0.39(-1.18%)
Jul 16, 2015 32.93 33.21 32.76 33.00 928,009 -0.06(-0.19%)
Jul 15, 2015 32.85 33.32 32.47 33.06 639,083 +0.26(+0.78%)
Jul 14, 2015 32.96 33.03 32.75 32.80 528,049 -0.16(-0.48%)
Jul 13, 2015 32.47 33.11 32.33 32.96 673,345 +0.78(+2.41%)
Jul 10, 2015 31.66 32.28 31.53 32.19 546,351 +0.75(+2.38%)
Jul 09, 2015 31.74 31.84 31.37 31.44 521,927 +0.22(+0.71%)
Jul 08, 2015 31.46 31.96 31.11 31.22 1,227,770 -0.40(-1.25%)
Jul 07, 2015 31.72 31.72 31.04 31.61 480,612 -0.11(-0.36%)
Jul 06, 2015 31.61 32.11 31.41 31.73 461,915 -0.04(-0.14%)
Jul 02, 2015 31.86 31.77 31.77 31.77 396,096 -0.09(-0.28%)
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.