Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 28.08 28.19 27.65 27.71 492,848 -0.37(-1.32%)
Nov 29, 2016 27.49 28.08 27.48 28.08 739,030 +0.60(+2.18%)
Nov 28, 2016 28.08 28.08 27.38 27.48 939,847 -0.68(-2.40%)
Nov 25, 2016 28.43 28.43 28.12 28.16 278,216 -0.13(-0.47%)
Nov 23, 2016 28.29 28.29 28.29 0 +0.09(+0.30%)
Nov 22, 2016 28.07 28.22 27.86 28.21 868,584 +0.29(+1.02%)
Nov 21, 2016 27.69 27.94 27.56 27.92 662,799 +0.31(+1.14%)
Nov 18, 2016 27.35 27.69 26.91 27.61 972,113 +0.35(+1.29%)
Nov 17, 2016 27.38 27.60 27.23 27.26 723,374 +0.01(+0.03%)
Nov 16, 2016 26.59 27.37 26.49 27.25 789,537 +0.56(+2.10%)
Nov 15, 2016 26.60 27.03 26.32 26.69 625,722 +0.07(+0.25%)
Nov 14, 2016 26.27 27.03 26.20 26.62 823,182 +0.48(+1.82%)
Nov 11, 2016 25.49 26.26 25.29 26.14 1,037,433 +0.69(+2.69%)
Nov 10, 2016 25.22 25.99 25.04 25.46 906,621 +0.43(+1.71%)
Nov 09, 2016 24.00 25.10 24.00 25.03 769,283 +0.56(+2.29%)
Nov 08, 2016 24.67 24.84 24.36 24.47 365,009 -0.29(-1.15%)
Nov 07, 2016 24.53 24.78 24.47 24.75 583,013 +0.71(+2.97%)
Nov 04, 2016 23.77 24.53 23.70 24.04 533,829 +0.40(+1.69%)
Nov 03, 2016 23.61 24.04 23.50 23.64 544,221 +0.03(+0.12%)
Nov 02, 2016 23.93 24.33 23.57 23.61 763,990 -0.34(-1.43%)
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.