Skip to main content

Aarons Holdings Company (NY: AAN )

7.415 +0.005 (+0.07%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 35.37 35.37 35.37 0 -0.35(-0.97%)
Dec 28, 2017 35.96 35.96 35.51 35.71 490,894 -0.32(-0.89%)
Dec 27, 2017 36.04 36.15 35.63 36.03 464,461 +0.21(+0.59%)
Dec 26, 2017 35.63 35.98 35.48 35.82 612,933 +0.09(+0.25%)
Dec 22, 2017 36.05 36.05 35.49 35.73 908,359 -0.26(-0.72%)
Dec 21, 2017 35.64 36.18 35.48 35.99 808,954 +0.35(+1.00%)
Dec 20, 2017 36.29 36.38 35.63 35.63 1,629,371 -0.50(-1.38%)
Dec 19, 2017 34.58 36.36 34.17 36.13 1,859,189 +2.16(+6.35%)
Dec 18, 2017 33.18 34.21 33.18 33.97 819,160 +1.20(+3.66%)
Dec 15, 2017 32.08 33.23 32.08 32.78 1,989,541 +0.82(+2.55%)
Dec 14, 2017 33.22 33.55 31.61 31.96 1,109,090 -1.36(-4.08%)
Dec 13, 2017 32.05 33.76 31.85 33.32 965,788 +1.35(+4.22%)
Dec 12, 2017 32.77 32.96 31.94 31.97 1,629,972 -0.91(-2.78%)
Dec 11, 2017 34.41 34.41 32.56 32.88 1,084,739 -1.69(-4.87%)
Dec 08, 2017 34.17 34.81 33.97 34.57 1,227,092 +0.00(+0.00%)
Dec 07, 2017 33.55 34.48 33.55 1,299,556 +0.00(+0.00%)
Dec 06, 2017 33.13 33.92 32.91 33.45 999,381 +0.19(+0.56%)
Dec 05, 2017 33.42 33.70 32.93 33.26 926,300 -0.12(-0.37%)
Dec 04, 2017 35.25 35.45 33.26 33.39 1,249,093 -1.37(-3.93%)
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.