Skip to main content

Aarons Holdings Company (NY: AAN )

15.08 -0.05 (-0.33%)
Streaming Delayed Price Updated: 12:20 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 39.16 39.17 37.67 37.69 531,435 -1.30(-3.33%)
May 30, 2018 38.84 39.43 38.84 38.99 568,297 +0.27(+0.69%)
May 29, 2018 38.41 38.85 38.21 38.72 294,667 +0.01(+0.02%)
May 25, 2018 38.71 38.71 38.71 0 -0.09(-0.24%)
May 24, 2018 38.53 39.13 38.48 38.81 703,038 +0.26(+0.66%)
May 23, 2018 38.13 38.86 38.12 38.55 476,419 +0.45(+1.19%)
May 22, 2018 39.02 39.56 37.70 38.10 805,682 -0.78(-2.00%)
May 21, 2018 39.19 39.68 38.79 38.87 562,623 -0.09(-0.22%)
May 18, 2018 38.94 39.29 38.48 38.96 612,553 +0.11(+0.29%)
May 17, 2018 38.60 39.45 38.54 38.84 565,278 +0.40(+1.03%)
May 16, 2018 38.61 38.87 38.12 38.45 676,797 +0.05(+0.12%)
May 15, 2018 38.06 38.68 37.89 38.40 725,854 +0.08(+0.20%)
May 14, 2018 38.40 38.64 37.94 38.32 597,103 -0.04(-0.10%)
May 11, 2018 37.90 38.54 37.73 38.36 716,400 +0.46(+1.23%)
May 10, 2018 37.93 38.15 37.40 37.90 638,511 +0.23(+0.60%)
May 09, 2018 37.49 37.79 36.73 37.67 1,436,428 +0.41(+1.09%)
May 08, 2018 38.03 38.54 37.12 37.26 1,195,400 -0.98(-2.55%)
May 07, 2018 39.41 39.66 38.10 38.24 745,273 -1.15(-2.91%)
May 04, 2018 38.12 39.53 38.03 39.38 968,629 +1.03(+2.69%)
May 03, 2018 38.55 38.83 37.70 38.35 713,648 -0.31(-0.81%)
May 02, 2018 38.13 39.12 38.03 38.66 1,135,849 +0.50(+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.