Aarons Holdings Company (NY: AAN )

13.93 -0.67 (-4.59%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 36.21 36.56 35.71 36.52 558,890 +0.41(+1.14%)
May 30, 2017 35.78 36.27 35.71 36.11 655,270 +0.18(+0.50%)
May 26, 2017 35.64 35.93 35.31 35.93 619,385 +0.38(+1.07%)
May 25, 2017 35.23 35.77 35.07 35.55 615,942 +0.69(+1.98%)
May 24, 2017 34.41 34.99 34.02 34.86 415,584 +0.49(+1.43%)
May 23, 2017 34.86 35.07 34.36 34.37 394,463 -0.44(-1.26%)
May 22, 2017 34.66 34.96 34.44 34.81 374,099 +0.23(+0.67%)
May 19, 2017 35.13 35.22 34.58 34.58 420,183 -0.37(-1.06%)
May 18, 2017 35.07 35.32 34.79 34.95 945,620 -0.11(-0.31%)
May 17, 2017 35.03 35.35 34.44 35.06 727,740 +0.03(+0.09%)
May 16, 2017 34.77 35.17 34.30 35.03 596,665 +0.18(+0.52%)
May 15, 2017 35.00 35.36 34.71 34.85 373,463 -0.15(-0.43%)
May 12, 2017 35.00 35.24 34.68 35.00 504,565 -0.18(-0.51%)
May 11, 2017 35.94 36.13 35.16 35.18 965,658 -1.07(-2.95%)
May 10, 2017 36.18 36.41 35.73 36.25 612,103 +0.06(+0.17%)
May 09, 2017 36.11 36.46 35.96 36.19 429,852 +0.09(+0.25%)
May 08, 2017 36.52 36.84 36.00 36.10 531,384 -0.29(-0.80%)
May 05, 2017 36.48 36.52 36.04 36.39 749,141 +0.01(+0.03%)
May 04, 2017 37.37 37.45 36.32 36.38 937,044 -0.93(-2.49%)
May 03, 2017 37.06 37.67 36.87 37.31 736,554 +0.16(+0.43%)
May 02, 2017 36.46 37.54 36.13 37.15 1,475,665 +0.41(+1.12%)
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.