Skip to main content

Aarons Holdings Company (NY: AAN )

10.04 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 49.20 49.75 48.56 49.16 771,015 -0.59(-1.19%)
Apr 29, 2019 50.15 50.51 49.15 49.76 842,208 -0.62(-1.23%)
Apr 26, 2019 52.50 52.52 49.10 50.37 1,190,516 -1.76(-3.37%)
Apr 25, 2019 48.60 52.71 48.18 52.13 2,212,055 +5.10(+10.85%)
Apr 24, 2019 46.85 47.55 46.48 47.03 519,067 +0.31(+0.66%)
Apr 23, 2019 46.16 47.09 45.73 46.72 429,580 +0.87(+1.89%)
Apr 22, 2019 46.82 47.32 45.84 45.85 288,790 -1.09(-2.31%)
Apr 18, 2019 46.95 47.27 46.38 46.94 335,859 -0.13(-0.28%)
Apr 17, 2019 47.04 47.61 46.82 47.07 429,737 +0.31(+0.66%)
Apr 16, 2019 46.90 47.12 46.58 46.76 358,287 +0.10(+0.21%)
Apr 15, 2019 46.86 47.12 46.27 46.67 316,138 -0.24(-0.51%)
Apr 12, 2019 47.20 47.41 46.62 46.90 212,050 -0.12(-0.26%)
Apr 11, 2019 47.34 47.42 46.91 47.03 367,422 -0.24(-0.50%)
Apr 10, 2019 46.83 47.48 46.67 47.27 323,530 +0.58(+1.25%)
Apr 09, 2019 47.12 47.64 46.58 46.68 300,850 -0.60(-1.27%)
Apr 08, 2019 47.14 47.29 46.47 47.28 337,707 +0.04(+0.09%)
Apr 05, 2019 46.91 47.46 46.72 47.24 495,802 +0.42(+0.91%)
Apr 04, 2019 46.70 47.20 46.50 46.82 483,825 +0.13(+0.28%)
Apr 03, 2019 46.67 46.96 46.28 46.68 253,385 +0.43(+0.94%)
Apr 02, 2019 47.10 47.23 45.97 46.25 368,310 -0.85(-1.80%)
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.