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 (%)
Feb 28, 2020 35.49 35.73 33.72 34.72 2,422,490 -1.43(-3.96%)
Feb 27, 2020 35.30 37.03 34.84 36.15 1,591,613 -0.49(-1.33%)
Feb 26, 2020 38.08 38.08 36.35 36.64 1,308,637 -1.06(-2.81%)
Feb 25, 2020 38.19 38.27 37.12 37.70 1,678,846 -0.51(-1.34%)
Feb 24, 2020 36.22 38.56 36.01 38.21 2,443,477 -0.04(-0.12%)
Feb 21, 2020 39.82 40.04 38.08 38.25 2,189,031 -1.87(-4.66%)
Feb 20, 2020 43.38 43.74 39.04 40.12 5,809,172 -9.45(-19.06%)
Feb 19, 2020 50.96 51.19 49.38 49.57 1,201,033 -1.24(-2.43%)
Feb 18, 2020 51.48 51.69 50.65 50.81 830,332 -0.57(-1.12%)
Feb 14, 2020 51.62 51.96 50.87 51.38 475,413 -0.11(-0.21%)
Feb 13, 2020 51.07 51.74 51.00 51.49 470,742 +0.40(+0.78%)
Feb 12, 2020 52.09 52.51 50.66 51.09 589,337 -0.60(-1.16%)
Feb 11, 2020 50.35 51.89 50.06 51.69 848,909 +1.62(+3.24%)
Feb 10, 2020 49.07 50.54 49.00 50.06 875,690 +1.07(+2.18%)
Feb 07, 2020 50.05 50.06 48.85 49.00 725,297 -1.26(-2.51%)
Feb 06, 2020 50.08 50.68 49.56 50.26 674,253 +0.31(+0.62%)
Feb 05, 2020 49.88 50.69 49.49 49.95 1,110,572 +1.08(+2.20%)
Feb 04, 2020 54.03 54.06 48.19 48.87 3,296,530 -4.42(-8.30%)
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.