Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 43.89 43.89 43.89 0 +0.43(+1.00%)
Aug 30, 2018 43.21 43.99 43.14 43.46 425,141 +0.01(+0.02%)
Aug 29, 2018 43.56 43.71 43.05 43.45 352,781 -0.11(-0.24%)
Aug 28, 2018 43.48 43.77 43.13 43.56 334,691 +0.34(+0.80%)
Aug 27, 2018 44.81 44.81 42.99 43.21 429,782 -1.36(-3.05%)
Aug 24, 2018 44.97 45.24 44.56 44.57 403,031 -0.32(-0.71%)
Aug 23, 2018 44.93 45.49 44.75 44.89 873,654 +0.05(+0.12%)
Aug 22, 2018 44.58 45.19 44.40 44.84 529,456 +0.55(+1.24%)
Aug 21, 2018 43.73 44.57 43.70 44.29 444,964 +0.62(+1.42%)
Aug 20, 2018 43.53 43.77 43.13 43.67 374,792 +0.24(+0.55%)
Aug 17, 2018 42.80 43.73 42.68 43.43 401,331 +0.59(+1.38%)
Aug 16, 2018 42.26 43.57 42.26 42.84 681,618 +0.86(+2.04%)
Aug 15, 2018 42.18 42.50 41.74 41.99 741,240 -0.47(-1.10%)
Aug 14, 2018 41.02 42.84 41.02 42.45 585,521 +1.68(+4.11%)
Aug 13, 2018 41.30 41.55 40.69 40.78 520,859 -0.37(-0.90%)
Aug 10, 2018 41.90 42.17 40.86 41.15 555,045 -1.10(-2.61%)
Aug 09, 2018 41.90 42.59 41.51 42.25 508,817 +0.49(+1.16%)
Aug 08, 2018 41.54 42.16 41.36 41.77 391,430 +0.32(+0.77%)
Aug 07, 2018 40.88 41.81 40.81 41.45 638,575 +0.69(+1.69%)
Aug 06, 2018 40.62 41.02 40.44 40.76 387,185 +0.15(+0.37%)
Aug 03, 2018 40.44 40.75 39.91 40.61 801,417 +0.19(+0.46%)
Aug 02, 2018 39.29 40.70 39.29 40.42 823,985 +0.79(+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.