Indicators

Aarons Holdings Company (NY: AAN )

7.050 -0.040 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.05	33.76	31.63	33.00	847,327	+0.60(+1.85%)
May 28, 2020	34.49	34.49	32.16	32.40	624,547	-1.91(-5.58%)
May 27, 2020	33.68	35.30	32.56	34.32	822,993	+1.85(+5.70%)
May 26, 2020	31.99	33.15	31.74	32.47	522,635	+2.08(+6.86%)
May 22, 2020	30.24	30.55	29.66	30.38	535,171	+0.25(+0.83%)
May 21, 2020	30.18	30.99	29.17	30.13	1,469,743	-0.05(-0.18%)
May 20, 2020	29.59	30.69	29.43	30.18	784,181	+1.33(+4.62%)
May 19, 2020	29.60	30.18	28.85	28.85	588,868	-0.98(-3.30%)
May 18, 2020	30.47	30.65	29.51	29.84	1,063,353	+1.85(+6.61%)
May 15, 2020	28.30	28.42	27.48	27.99	1,043,724	-0.70(-2.43%)
May 14, 2020	25.66	28.96	25.45	28.68	1,321,852	+2.14(+8.05%)
May 13, 2020	29.08	29.15	25.43	26.55	1,944,396	-2.87(-9.76%)
May 12, 2020	30.85	31.05	29.27	29.42	1,076,263	-1.44(-4.67%)
May 11, 2020	31.27	31.77	30.29	30.86	1,039,448	-1.14(-3.55%)
May 08, 2020	30.99	32.57	30.88	31.99	1,345,367	+2.17(+7.29%)
May 07, 2020	28.33	31.09	27.17	29.82	1,755,150	+4.07(+15.80%)
May 06, 2020	26.33	26.89	25.64	25.75	792,120	-0.54(-2.04%)
May 05, 2020	28.42	28.74	26.02	26.29	813,116	-1.39(-5.04%)
May 04, 2020	26.48	27.90	25.85	27.68	857,826	+0.40(+1.47%)

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.