Aarons Holdings Company (NY: AAN )

11.85 -0.16 (-1.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 34.02 34.37 33.69 34.23 792,696 +0.62(+1.83%)
Sep 29, 2015 34.04 34.12 33.22 33.61 808,256 -0.45(-1.31%)
Sep 28, 2015 35.33 35.54 33.85 34.05 580,160 -1.42(-4.01%)
Sep 25, 2015 35.73 35.87 35.32 35.48 608,338 +0.09(+0.24%)
Sep 24, 2015 35.43 35.58 34.47 35.39 813,888 -0.23(-0.64%)
Sep 23, 2015 35.93 35.93 35.35 35.62 672,633 -0.13(-0.37%)
Sep 22, 2015 35.55 36.11 35.34 35.75 940,987 -0.38(-1.05%)
Sep 21, 2015 36.98 37.12 35.98 36.13 740,622 -0.63(-1.70%)
Sep 18, 2015 36.66 37.08 36.46 36.76 1,292,308 -0.35(-0.95%)
Sep 17, 2015 37.10 37.88 36.84 37.11 678,935 +0.18(+0.49%)
Sep 16, 2015 36.82 37.27 36.56 36.93 656,515 +0.10(+0.28%)
Sep 15, 2015 36.78 37.08 36.41 36.82 738,500 +0.09(+0.26%)
Sep 14, 2015 36.27 36.78 36.05 36.73 421,596 +0.45(+1.25%)
Sep 11, 2015 36.08 36.40 35.97 36.27 962,669 +0.13(+0.37%)
Sep 10, 2015 37.24 37.24 36.05 36.14 720,215 -1.00(-2.68%)
Sep 09, 2015 37.95 37.97 36.99 37.14 548,000 -0.34(-0.91%)
Sep 08, 2015 36.47 37.59 36.22 37.48 906,657 +1.44(+4.00%)
Sep 04, 2015 35.08 36.04 36.04 36.04 756,054 +0.75(+2.12%)
Sep 03, 2015 35.46 35.82 35.14 35.29 576,049 +0.07(+0.19%)
Sep 02, 2015 35.08 35.92 34.98 35.22 1,039,079 +0.43(+1.23%)
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.