Aarons Holdings Company (NY: AAN )

10.59 -0.21 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 47.53 47.73 46.35 46.80 479,500 -0.73(-1.54%)
Nov 29, 2018 46.81 47.76 46.70 47.53 556,182 +0.43(+0.91%)
Nov 28, 2018 47.32 47.63 45.88 47.10 757,467 -0.06(-0.13%)
Nov 27, 2018 48.52 48.91 46.76 47.16 927,086 -1.51(-3.10%)
Nov 26, 2018 49.14 49.80 48.27 48.67 687,933 +0.18(+0.37%)
Nov 23, 2018 48.06 49.34 48.06 48.49 288,200 +0.23(+0.48%)
Nov 21, 2018 48.26 48.26 48.26 0 +0.17(+0.35%)
Nov 20, 2018 47.82 48.95 47.51 48.09 402,382 -0.66(-1.35%)
Nov 19, 2018 50.03 50.68 48.59 48.75 505,487 -1.41(-2.81%)
Nov 16, 2018 49.17 50.39 48.75 50.16 411,900 +0.50(+1.01%)
Nov 15, 2018 48.52 49.72 47.69 49.66 519,549 +0.69(+1.41%)
Nov 14, 2018 50.38 51.15 48.85 48.97 871,224 -0.77(-1.55%)
Nov 13, 2018 49.43 50.62 49.43 49.74 796,258 +0.68(+1.39%)
Nov 12, 2018 49.70 50.26 49.00 49.06 1,115,172 -0.52(-1.05%)
Nov 09, 2018 50.71 51.35 49.18 49.58 499,800 -1.05(-2.07%)
Nov 08, 2018 51.07 51.66 50.43 50.63 387,518 -0.42(-0.82%)
Nov 07, 2018 50.71 51.20 49.93 51.05 668,834 +0.56(+1.11%)
Nov 06, 2018 49.20 50.73 48.61 50.49 669,246 +1.20(+2.43%)
Nov 05, 2018 49.03 49.58 48.57 49.29 533,094 +0.37(+0.76%)
Nov 02, 2018 48.59 50.49 48.06 48.92 947,400 +0.67(+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.