Aarons Holdings Company (NY: AAN )

12.57 +0.35 (+2.86%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 73.66 73.66 71.49 71.92 795,387 -1.61(-2.19%)
Oct 30, 2019 74.86 74.95 72.35 73.53 856,202 -1.47(-1.96%)
Oct 29, 2019 73.82 75.43 73.82 75.00 522,300 +0.97(+1.31%)
Oct 28, 2019 73.98 75.49 73.96 74.03 639,979 +0.73(+1.00%)
Oct 25, 2019 71.78 73.93 71.43 73.30 840,555 +1.31(+1.81%)
Oct 24, 2019 73.92 73.95 71.50 72.00 1,209,860 -2.12(-2.86%)
Oct 23, 2019 73.87 74.15 72.50 74.12 772,995 +0.14(+0.19%)
Oct 22, 2019 71.30 74.36 71.05 73.97 1,390,509 +2.93(+4.12%)
Oct 21, 2019 70.22 71.22 69.82 71.05 734,228 +1.68(+2.42%)
Oct 18, 2019 68.79 69.85 68.42 69.37 862,747 +0.46(+0.67%)
Oct 17, 2019 68.77 69.75 68.51 68.91 980,509 +0.52(+0.76%)
Oct 16, 2019 66.56 68.59 66.41 68.39 1,116,311 +1.94(+2.92%)
Oct 15, 2019 66.78 67.32 66.30 66.45 1,068,962 -0.43(-0.65%)
Oct 14, 2019 65.86 67.19 65.48 66.88 833,075 +0.85(+1.29%)
Oct 11, 2019 62.39 66.55 62.20 66.03 1,654,753 +5.57(+9.21%)
Oct 10, 2019 60.58 61.55 60.07 60.46 862,115 +0.21(+0.35%)
Oct 09, 2019 59.92 60.42 59.18 60.25 865,013 +0.94(+1.59%)
Oct 08, 2019 58.68 59.68 58.01 59.31 991,501 -0.09(-0.15%)
Oct 07, 2019 58.68 59.94 58.55 59.40 547,009 +0.55(+0.93%)
Oct 04, 2019 58.20 58.89 58.01 58.85 302,862 +0.64(+1.10%)
Oct 03, 2019 59.07 59.47 57.69 58.20 577,660 -1.22(-2.05%)
Oct 02, 2019 60.34 60.62 58.09 59.42 658,414 -1.64(-2.69%)
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.