Aarons Holdings Company (NY: AAN )

10.80 -0.18 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 46.60 46.60 46.60 0 +1.03(+2.26%)
Mar 28, 2018 45.47 46.27 45.23 45.57 529,660 +0.15(+0.33%)
Mar 27, 2018 46.17 46.60 45.21 45.42 599,407 -0.81(-1.75%)
Mar 26, 2018 45.93 46.36 45.12 46.23 489,866 +0.93(+2.05%)
Mar 23, 2018 46.03 46.45 45.25 45.30 509,824 -0.64(-1.39%)
Mar 22, 2018 46.85 47.21 45.89 45.94 784,981 -1.43(-3.02%)
Mar 21, 2018 47.40 48.03 47.23 47.37 462,006 -0.17(-0.36%)
Mar 20, 2018 47.27 47.74 47.20 47.54 600,823 +0.20(+0.42%)
Mar 19, 2018 48.18 48.31 47.06 47.34 570,262 -0.98(-2.03%)
Mar 16, 2018 47.78 48.78 47.78 48.32 1,814,774 +0.47(+0.98%)
Mar 15, 2018 48.35 48.62 47.51 47.85 565,533 -0.49(-1.01%)
Mar 14, 2018 48.74 49.21 47.69 48.34 588,108 -0.01(-0.02%)
Mar 13, 2018 48.99 49.77 48.14 48.35 824,087 -0.54(-1.10%)
Mar 12, 2018 48.21 49.41 48.21 48.89 712,479 +0.93(+1.94%)
Mar 09, 2018 48.77 48.85 47.44 47.96 651,861 -0.67(-1.38%)
Mar 08, 2018 48.13 48.73 47.92 48.63 626,274 +0.81(+1.69%)
Mar 07, 2018 48.09 47.82 584,358 -0.16(-0.33%)
Mar 06, 2018 47.16 48.25 46.99 47.98 707,334 +1.06(+2.26%)
Mar 05, 2018 47.25 47.37 46.32 46.92 716,356 -0.34(-0.72%)
Mar 02, 2018 45.68 47.38 45.68 47.26 616,964 +0.81(+1.74%)
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.