Skip to main content

Aarons Holdings Company (NY: AAN )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 28.13 28.78 27.10 28.57 1,445,400 -0.38(-1.30%)
Apr 29, 2020 26.56 29.46 26.18 28.95 1,993,131 +3.94(+15.75%)
Apr 28, 2020 25.27 25.86 24.39 25.01 814,938 +0.99(+4.14%)
Apr 27, 2020 23.41 24.56 23.29 24.01 668,971 +1.00(+4.36%)
Apr 24, 2020 21.76 23.39 21.76 23.01 1,174,762 +1.40(+6.46%)
Apr 23, 2020 21.08 22.36 20.80 21.61 652,330 +0.47(+2.20%)
Apr 22, 2020 21.34 21.65 20.76 21.15 503,035 +0.32(+1.55%)
Apr 21, 2020 21.36 21.98 20.65 20.83 1,137,644 -1.30(-5.87%)
Apr 20, 2020 21.45 22.72 20.86 22.12 1,055,663 +0.11(+0.49%)
Apr 17, 2020 21.72 22.60 21.29 22.02 1,021,969 +1.41(+6.87%)
Apr 16, 2020 20.74 21.04 19.80 20.60 636,885 -0.21(-1.03%)
Apr 15, 2020 21.92 22.43 20.77 20.82 1,104,068 -2.43(-10.44%)
Apr 14, 2020 22.66 23.57 22.21 23.24 1,462,571 +1.14(+5.14%)
Apr 13, 2020 22.35 22.35 21.19 22.11 870,975 -0.49(-2.18%)
Apr 09, 2020 22.35 23.76 21.81 22.60 1,128,857 +1.41(+6.63%)
Apr 08, 2020 20.59 21.47 20.26 21.19 1,380,054 +0.71(+3.45%)
Apr 07, 2020 20.24 22.19 20.09 20.49 1,592,375 +0.66(+3.34%)
Apr 06, 2020 17.81 19.96 17.72 19.82 1,285,225 +3.15(+18.90%)
Apr 03, 2020 16.98 17.43 16.44 16.67 1,323,981 -0.49(-2.87%)
Apr 02, 2020 17.68 18.43 16.85 17.16 1,227,501 -0.51(-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.