Aarons Holdings Company (NY: AAN )

11.85 +0.25 (+2.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 45.50 45.69 44.37 44.80 500,884 -0.70(-1.54%)
Nov 29, 2018 44.81 45.72 44.71 45.50 580,985 +0.41(+0.91%)
Nov 28, 2018 45.30 45.60 43.92 45.09 791,247 -0.06(-0.13%)
Nov 27, 2018 46.45 46.82 44.76 45.15 968,431 -1.45(-3.10%)
Nov 26, 2018 47.04 47.67 46.21 46.59 718,612 +0.17(+0.37%)
Nov 23, 2018 46.01 47.23 46.01 46.42 301,052 +0.22(+0.48%)
Nov 21, 2018 46.20 46.20 46.20 0 +0.16(+0.35%)
Nov 20, 2018 45.78 46.86 45.48 46.04 420,326 -0.63(-1.35%)
Nov 19, 2018 47.89 48.52 46.52 46.67 528,030 -1.35(-2.81%)
Nov 16, 2018 47.07 48.24 46.67 48.02 430,269 +0.48(+1.01%)
Nov 15, 2018 46.45 47.60 45.65 47.54 542,719 +0.66(+1.41%)
Nov 14, 2018 48.23 48.97 46.76 46.88 910,077 -0.74(-1.55%)
Nov 13, 2018 47.32 48.46 47.32 47.62 831,768 +0.65(+1.39%)
Nov 12, 2018 47.58 48.11 46.91 46.97 1,164,905 -0.50(-1.05%)
Nov 09, 2018 48.55 49.16 47.08 47.46 522,089 -1.01(-2.07%)
Nov 08, 2018 48.89 49.45 48.28 48.47 404,800 -0.40(-0.82%)
Nov 07, 2018 48.55 49.01 47.80 48.87 698,661 +0.54(+1.11%)
Nov 06, 2018 47.10 48.56 46.53 48.33 699,092 +1.15(+2.43%)
Nov 05, 2018 46.94 47.46 46.50 47.19 556,868 +0.35(+0.76%)
Nov 02, 2018 46.52 48.33 46.01 46.83 989,651 +0.64(+1.39%)
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.