Aarons Holdings Company Inc (NY: AAN )

31.29 USD -0.92 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 32.43 32.62 30.95 31.29 356,650 -0.92(-2.86%)
May 07, 2021 31.89 32.86 31.85 32.21 238,356 +0.37(+1.16%)
May 06, 2021 31.22 32.60 31.10 31.84 467,235 +0.86(+2.78%)
May 05, 2021 30.91 31.59 30.58 30.98 330,267 +0.17(+0.55%)
May 04, 2021 30.32 31.17 29.98 30.81 332,678 +0.10(+0.33%)
May 03, 2021 31.31 31.44 30.50 30.71 494,109 -0.18(-0.58%)
Apr 30, 2021 31.10 32.15 30.84 30.89 332,100 -0.43(-1.37%)
Apr 29, 2021 33.01 33.40 30.30 31.32 624,819 -0.86(-2.67%)
Apr 28, 2021 34.26 34.26 31.66 32.18 667,128 -1.98(-5.80%)
Apr 27, 2021 30.25 34.26 29.61 34.16 935,015 +7.73(+29.25%)
Apr 26, 2021 25.75 26.99 25.75 26.43 268,919 +0.65(+2.52%)
Apr 23, 2021 24.54 26.03 24.18 25.78 187,200 +1.49(+6.13%)
Apr 22, 2021 25.08 25.62 24.27 24.29 287,139 -0.71(-2.84%)
Apr 21, 2021 24.15 25.01 24.02 25.00 300,929 +0.80(+3.31%)
Apr 20, 2021 25.55 25.85 23.82 24.20 163,142 -1.35(-5.28%)
Apr 19, 2021 25.46 25.90 25.10 25.55 205,380 +0.01(+0.04%)
Apr 16, 2021 25.00 25.57 24.60 25.54 236,200 +0.63(+2.53%)
Apr 15, 2021 25.02 25.16 24.55 24.91 191,484 +0.05(+0.20%)
Apr 14, 2021 24.18 25.20 24.18 24.86 227,345 +0.67(+2.77%)
Apr 13, 2021 24.75 24.90 24.00 24.19 173,932 -0.69(-2.77%)
Apr 12, 2021 24.78 25.00 24.42 24.88 127,396 +0.23(+0.93%)
Apr 09, 2021 25.00 25.08 24.41 24.65 153,600 -0.29(-1.16%)
Apr 08, 2021 25.20 25.20 24.55 24.94 189,778 -0.22(-0.87%)
Apr 07, 2021 26.10 26.71 25.11 25.16 332,466 -0.85(-3.27%)
Apr 06, 2021 26.53 27.18 25.89 26.01 239,045 -0.56(-2.11%)
Apr 05, 2021 26.27 26.61 25.98 26.57 227,506 +0.56(+2.15%)
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.