Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 7.500 7.551 7.345 7.410 129,140 -0.06(-0.80%)
May 21, 2024 7.640 7.640 7.440 7.470 101,411 -0.16(-2.10%)
May 20, 2024 7.580 7.680 7.530 7.630 139,372 +0.04(+0.53%)
May 17, 2024 7.540 7.620 7.437 7.590 146,106 +0.05(+0.66%)
May 16, 2024 7.430 7.580 7.400 7.540 166,893 +0.14(+1.89%)
May 15, 2024 7.670 7.670 7.350 7.400 126,513 -0.19(-2.50%)
May 14, 2024 7.700 7.780 7.570 7.590 150,925 +0.06(+0.80%)
May 13, 2024 7.530 7.710 7.500 7.530 123,203 +0.08(+1.07%)
May 10, 2024 7.420 7.560 7.320 7.450 188,683 +0.02(+0.27%)
May 09, 2024 7.590 7.600 7.365 7.430 195,659 -0.13(-1.72%)
May 08, 2024 7.300 7.600 7.300 7.560 309,357 +0.28(+3.85%)
May 07, 2024 6.750 7.540 6.622 7.280 448,401 +0.26(+3.70%)
May 06, 2024 7.030 7.120 7.000 7.020 135,432 +0.07(+1.01%)
May 03, 2024 6.930 7.050 6.880 6.950 151,037 +0.16(+2.36%)
May 02, 2024 6.840 6.865 6.750 6.790 164,301 +0.01(+0.15%)
May 01, 2024 6.940 7.000 6.690 6.780 198,182 -0.13(-1.88%)
Apr 30, 2024 7.130 7.175 6.890 6.910 245,920 -0.27(-3.76%)
Apr 29, 2024 7.160 7.350 7.150 7.180 287,319 +0.11(+1.56%)
Apr 26, 2024 7.330 7.380 7.070 7.070 183,023 -0.25(-3.42%)
Apr 25, 2024 7.380 7.380 7.230 7.320 181,576 -0.11(-1.48%)
Apr 24, 2024 7.450 7.480 7.300 7.430 222,598 +0.08(+1.09%)
Apr 23, 2024 7.400 7.550 7.341 7.350 138,436 -0.02(-0.27%)
Apr 22, 2024 7.500 7.550 7.320 7.370 315,719 -0.11(-1.47%)
Apr 19, 2024 7.260 7.490 7.260 7.480 196,087 +0.17(+2.33%)
Apr 18, 2024 7.130 7.340 7.075 7.310 254,332 +0.22(+3.10%)
Apr 17, 2024 7.110 7.170 7.010 7.090 216,133 +0.04(+0.57%)
Apr 16, 2024 7.030 7.060 6.925 7.050 173,238 -0.04(-0.56%)
Apr 15, 2024 7.180 7.210 7.010 7.090 205,611 -0.07(-0.98%)
Apr 12, 2024 7.060 7.160 6.990 7.160 241,990 +0.02(+0.28%)
Apr 11, 2024 7.090 7.170 6.950 7.140 182,502 +0.06(+0.85%)
Apr 10, 2024 7.420 7.420 6.970 7.080 278,235 -0.53(-6.96%)
Apr 09, 2024 7.270 7.630 7.270 7.610 179,165 +0.32(+4.39%)
Apr 08, 2024 7.260 7.375 7.240 7.290 155,480 +0.09(+1.25%)
Apr 05, 2024 7.210 7.255 7.100 7.200 141,042 -0.06(-0.83%)
Apr 04, 2024 7.360 7.480 7.220 7.260 153,483 -0.02(-0.27%)
Apr 03, 2024 7.440 7.440 7.230 7.280 133,076 -0.20(-2.67%)
Apr 02, 2024 7.420 7.590 7.320 7.480 488,149 -0.07(-0.93%)
Apr 01, 2024 7.570 7.630 7.390 7.550 256,533 +0.05(+0.67%)
Mar 28, 2024 7.410 7.520 7.390 7.500 309,313 +0.09(+1.21%)
Mar 27, 2024 7.090 7.430 7.090 7.410 238,361 +0.37(+5.26%)
Mar 26, 2024 7.320 7.320 7.040 7.040 193,340 -0.27(-3.69%)
Mar 25, 2024 7.500 7.720 7.270 7.310 191,078 -0.11(-1.48%)
Mar 22, 2024 7.550 7.550 7.400 7.420 176,091 -0.08(-1.07%)
Mar 21, 2024 7.300 7.540 7.230 7.500 322,933 +0.19(+2.60%)
Mar 20, 2024 6.960 7.350 6.930 7.310 289,676 +0.32(+4.58%)
Mar 19, 2024 6.790 7.020 6.770 6.990 422,179 +0.18(+2.64%)
Mar 18, 2024 6.960 7.000 6.785 6.810 286,308 -0.14(-2.01%)
Mar 15, 2024 6.920 7.040 6.840 6.950 510,568 +0.00(+0.00%)
Mar 14, 2024 7.000 7.010 6.860 6.950 309,760 -0.08(-1.14%)
Mar 13, 2024 6.850 7.260 6.850 7.030 376,521 +0.17(+2.55%)
Mar 12, 2024 6.924 6.963 6.776 6.855 355,463 -0.08(-1.13%)
Mar 11, 2024 7.120 7.218 6.899 6.934 211,458 -0.19(-2.62%)
Mar 08, 2024 7.012 7.179 6.983 7.120 249,935 +0.07(+0.97%)
Mar 07, 2024 7.101 7.218 7.051 7.051 244,348 +0.02(+0.28%)
Mar 06, 2024 7.120 7.225 6.909 7.032 424,114 -0.08(-1.10%)
Mar 05, 2024 7.032 7.435 7.002 7.110 329,437 +0.04(+0.56%)
Mar 04, 2024 7.277 7.277 6.953 7.071 505,500 -0.12(-1.64%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.