Aarons Holdings Company (NY: AAN )

12.27 -0.13 (-1.05%)
Official Closing Price Updated: 4:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 30.24 30.94 29.14 30.72 1,344,425 -0.40(-1.30%)
Apr 29, 2020 28.56 31.67 28.15 31.12 1,853,892 +4.24(+15.75%)
Apr 28, 2020 27.16 27.80 26.23 26.88 758,007 +1.07(+4.14%)
Apr 27, 2020 25.17 26.40 25.04 25.82 622,237 +1.08(+4.36%)
Apr 24, 2020 23.39 25.14 23.39 24.74 1,092,694 +1.50(+6.46%)
Apr 23, 2020 22.66 24.04 22.37 23.24 606,759 +0.50(+2.20%)
Apr 22, 2020 22.94 23.28 22.32 22.74 467,894 +0.35(+1.55%)
Apr 21, 2020 22.97 23.63 22.20 22.39 1,058,169 -1.40(-5.87%)
Apr 20, 2020 23.06 24.43 22.43 23.79 981,915 +0.12(+0.49%)
Apr 17, 2020 23.35 24.30 22.89 23.67 950,575 +1.52(+6.87%)
Apr 16, 2020 22.30 22.62 21.28 22.15 592,393 -0.23(-1.03%)
Apr 15, 2020 23.56 24.11 22.33 22.38 1,026,938 -2.61(-10.44%)
Apr 14, 2020 24.36 25.34 23.88 24.99 1,360,397 +1.22(+5.14%)
Apr 13, 2020 24.03 24.03 22.78 23.77 810,129 -0.53(-2.18%)
Apr 09, 2020 24.03 25.55 23.45 24.30 1,049,996 +1.51(+6.63%)
Apr 08, 2020 22.14 23.09 21.78 22.78 1,283,644 +0.76(+3.45%)
Apr 07, 2020 21.76 23.85 21.60 22.02 1,481,132 +0.71(+3.34%)
Apr 06, 2020 19.15 21.46 19.05 21.31 1,195,440 +3.39(+18.90%)
Apr 03, 2020 18.26 18.74 17.67 17.92 1,231,488 -0.53(-2.87%)
Apr 02, 2020 19.01 19.81 18.12 18.45 1,141,749 -0.55(-2.89%)
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.