Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.15 39.46 38.57 39.08 973,161 -0.02(-0.05%)
Aug 30, 2017 39.28 39.68 39.01 39.10 769,864 -0.06(-0.16%)
Aug 29, 2017 38.94 39.53 38.73 39.16 638,319 -0.30(-0.76%)
Aug 28, 2017 39.11 39.80 39.11 39.46 871,372 +0.45(+1.15%)
Aug 25, 2017 38.27 39.19 37.99 39.01 598,377 +0.43(+1.12%)
Aug 24, 2017 38.80 39.06 38.24 38.58 899,998 +0.17(+0.44%)
Aug 23, 2017 38.73 38.92 38.29 38.41 848,039 -0.54(-1.38%)
Aug 22, 2017 38.61 39.06 38.26 38.95 569,752 +0.56(+1.45%)
Aug 21, 2017 38.38 38.61 38.06 38.39 645,115 -0.04(-0.09%)
Aug 18, 2017 38.06 38.60 37.78 38.43 1,255,859 +0.09(+0.23%)
Aug 17, 2017 39.64 39.71 38.31 38.34 1,073,953 -1.39(-3.49%)
Aug 16, 2017 40.06 40.35 39.72 39.73 770,149 -0.21(-0.53%)
Aug 15, 2017 40.42 40.42 39.74 39.94 490,214 -0.34(-0.85%)
Aug 14, 2017 40.17 40.75 40.00 40.28 692,896 +0.39(+0.97%)
Aug 11, 2017 39.22 40.34 38.75 39.89 675,370 +0.34(+0.87%)
Aug 10, 2017 40.04 40.33 39.46 39.55 542,867 -0.74(-1.84%)
Aug 09, 2017 39.99 40.45 39.55 40.29 810,520 -0.11(-0.26%)
Aug 08, 2017 40.69 40.90 40.26 40.40 739,396 -0.19(-0.48%)
Aug 07, 2017 40.87 41.32 40.56 40.59 932,127 -0.35(-0.86%)
Aug 04, 2017 40.57 41.03 40.24 40.94 1,109,693 +0.47(+1.16%)
Aug 03, 2017 40.55 40.76 40.35 40.48 643,029 -0.07(-0.17%)
Aug 02, 2017 40.49 40.65 40.16 40.55 1,330,368 -0.02(-0.04%)
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.