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 (%)
Aug 31, 2018 43.83 43.83 43.83 0 +0.43(+1.00%)
Aug 30, 2018 43.15 43.93 43.08 43.40 425,723 +0.01(+0.02%)
Aug 29, 2018 43.50 43.65 42.99 43.39 353,264 -0.11(-0.24%)
Aug 28, 2018 43.42 43.71 43.07 43.50 335,149 +0.34(+0.80%)
Aug 27, 2018 44.75 44.75 42.93 43.15 430,370 -1.36(-3.05%)
Aug 24, 2018 44.91 45.18 44.50 44.51 403,583 -0.32(-0.71%)
Aug 23, 2018 44.86 45.43 44.68 44.83 874,850 +0.05(+0.12%)
Aug 22, 2018 44.52 45.13 44.34 44.78 530,181 +0.55(+1.24%)
Aug 21, 2018 43.67 44.51 43.64 44.23 445,573 +0.62(+1.41%)
Aug 20, 2018 43.47 43.71 43.08 43.61 375,306 +0.24(+0.55%)
Aug 17, 2018 42.74 43.67 42.62 43.37 401,881 +0.59(+1.38%)
Aug 16, 2018 42.20 43.51 42.20 42.78 682,552 +0.86(+2.04%)
Aug 15, 2018 42.12 42.44 41.68 41.93 742,255 -0.47(-1.10%)
Aug 14, 2018 40.97 42.78 40.97 42.40 586,322 +1.68(+4.11%)
Aug 13, 2018 41.24 41.50 40.63 40.72 521,572 -0.37(-0.90%)
Aug 10, 2018 41.84 42.11 40.80 41.09 555,805 -1.10(-2.61%)
Aug 09, 2018 41.84 42.53 41.45 42.19 509,513 +0.48(+1.16%)
Aug 08, 2018 41.48 42.11 41.30 41.71 391,966 +0.32(+0.77%)
Aug 07, 2018 40.83 41.75 40.76 41.39 639,449 +0.69(+1.69%)
Aug 06, 2018 40.56 40.97 40.39 40.70 387,715 +0.15(+0.37%)
Aug 03, 2018 40.39 40.69 39.86 40.55 802,515 +0.19(+0.46%)
Aug 02, 2018 39.23 40.65 39.23 40.37 825,114 +0.78(+1.98%)
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.