Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 36.49 36.50 35.10 35.12 570,339 -1.21(-3.33%)
May 30, 2018 36.20 36.74 36.20 36.33 609,901 +0.25(+0.68%)
May 29, 2018 35.79 36.20 35.60 36.08 316,238 +0.01(+0.02%)
May 25, 2018 36.07 36.07 36.07 0 -0.09(-0.24%)
May 24, 2018 35.90 36.46 35.86 36.16 754,506 +0.24(+0.66%)
May 23, 2018 35.53 36.21 35.52 35.92 511,296 +0.42(+1.19%)
May 22, 2018 36.36 36.86 35.13 35.50 864,664 -0.72(-2.00%)
May 21, 2018 36.51 36.97 36.14 36.22 603,811 -0.08(-0.22%)
May 18, 2018 36.28 36.61 35.85 36.30 657,397 +0.11(+0.29%)
May 17, 2018 35.97 36.76 35.91 36.20 606,661 +0.37(+1.04%)
May 16, 2018 35.97 36.22 35.52 35.82 726,344 +0.04(+0.12%)
May 15, 2018 35.46 36.05 35.30 35.78 778,991 +0.07(+0.20%)
May 14, 2018 35.78 36.00 35.35 35.71 640,816 -0.04(-0.10%)
May 11, 2018 35.31 35.91 35.15 35.74 768,845 +0.43(+1.23%)
May 10, 2018 35.34 35.55 34.84 35.31 685,254 +0.21(+0.60%)
May 09, 2018 34.93 35.22 34.23 35.10 1,541,585 +0.38(+1.09%)
May 08, 2018 35.44 35.91 34.59 34.72 1,282,912 -0.91(-2.55%)
May 07, 2018 36.72 36.95 35.50 35.63 799,833 -1.07(-2.91%)
May 04, 2018 35.52 36.83 35.44 36.70 1,039,540 +0.96(+2.69%)
May 03, 2018 35.92 36.18 35.13 35.74 765,892 -0.29(-0.81%)
May 02, 2018 35.53 36.45 35.44 36.03 1,219,001 +0.47(+1.32%)
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.