Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 50.83 52.16 49.29 50.01 725,309 -0.56(-1.10%)
Sep 29, 2020 51.20 51.20 49.58 50.57 380,422 -0.49(-0.97%)
Sep 28, 2020 50.18 51.10 49.53 51.06 424,385 +1.91(+3.88%)
Sep 25, 2020 47.49 49.40 47.14 49.15 543,604 +1.13(+2.35%)
Sep 24, 2020 49.46 50.28 48.00 48.02 436,277 -1.60(-3.22%)
Sep 23, 2020 50.55 50.98 49.31 49.62 670,271 -0.64(-1.28%)
Sep 22, 2020 49.57 50.47 49.19 50.27 507,669 +1.19(+2.43%)
Sep 21, 2020 48.53 49.78 47.68 49.08 1,382,888 -0.52(-1.05%)
Sep 18, 2020 50.20 50.35 48.91 49.60 1,324,973 -0.50(-1.00%)
Sep 17, 2020 49.73 50.60 49.02 50.10 571,518 -0.44(-0.87%)
Sep 16, 2020 51.72 51.94 50.44 50.54 578,921 -0.99(-1.92%)
Sep 15, 2020 51.63 52.39 50.58 51.53 634,786 +0.17(+0.33%)
Sep 14, 2020 51.92 52.12 51.07 51.36 513,387 +0.04(+0.07%)
Sep 11, 2020 53.02 53.19 50.16 51.33 832,681 -0.92(-1.76%)
Sep 10, 2020 51.92 53.59 51.11 52.24 1,961,251 +3.56(+7.31%)
Sep 09, 2020 49.00 49.27 47.63 48.69 524,506 -0.12(-0.25%)
Sep 08, 2020 47.32 49.46 47.23 48.81 726,553 +0.55(+1.13%)
Sep 04, 2020 49.84 49.91 46.78 48.26 535,562 -0.85(-1.73%)
Sep 03, 2020 50.99 51.19 48.46 49.11 734,978 -1.58(-3.12%)
Sep 02, 2020 50.48 50.80 49.04 50.69 581,010 +0.77(+1.54%)
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.