Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 27.64 28.27 26.63 28.07 1,471,138 -0.37(-1.30%)
Apr 29, 2020 26.10 28.94 25.72 28.44 2,028,623 +3.87(+15.75%)
Apr 28, 2020 24.82 25.40 23.97 24.57 829,450 +0.98(+4.14%)
Apr 27, 2020 23.00 24.13 22.88 23.59 680,883 +0.99(+4.36%)
Apr 24, 2020 21.38 22.98 21.38 22.61 1,195,681 +1.37(+6.46%)
Apr 23, 2020 20.71 21.97 20.44 21.24 663,946 +0.46(+2.20%)
Apr 22, 2020 20.96 21.28 20.40 20.78 511,993 +0.32(+1.55%)
Apr 21, 2020 20.99 21.60 20.29 20.46 1,157,902 -1.28(-5.87%)
Apr 20, 2020 21.08 22.33 20.50 21.74 1,074,461 +0.11(+0.49%)
Apr 17, 2020 21.34 22.20 20.92 21.63 1,040,168 +1.39(+6.87%)
Apr 16, 2020 20.38 20.67 19.45 20.24 648,227 -0.21(-1.03%)
Apr 15, 2020 21.53 22.04 20.41 20.45 1,123,728 -2.38(-10.44%)
Apr 14, 2020 22.26 23.16 21.82 22.84 1,488,615 +1.12(+5.14%)
Apr 13, 2020 21.96 21.96 20.82 21.72 886,484 -0.48(-2.18%)
Apr 09, 2020 21.96 23.35 21.43 22.20 1,148,959 +1.38(+6.63%)
Apr 08, 2020 20.23 21.10 19.91 20.82 1,404,629 +0.70(+3.45%)
Apr 07, 2020 19.89 21.80 19.74 20.13 1,620,730 +0.65(+3.34%)
Apr 06, 2020 17.50 19.61 17.41 19.48 1,308,111 +3.10(+18.90%)
Apr 03, 2020 16.69 17.13 16.15 16.38 1,347,557 -0.48(-2.87%)
Apr 02, 2020 17.37 18.10 16.56 16.86 1,249,360 -0.50(-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.