$32.54 +0.64 (%) Aaron's Inc - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAN historical data

Date Open High Low Close Volume
12/8/201632.1732.8531.7132.541,458,890
12/7/201630.3132.0030.2731.931,002,823
12/6/201629.7130.2929.4930.26679,548
12/5/201629.7129.8829.4129.86447,883
12/2/201629.4429.5529.1929.40494,443
12/1/201629.0829.5629.0229.37538,610
11/30/201629.5129.6229.0529.12469,035
11/29/201628.8929.5128.8729.51703,323
11/28/201629.5129.5128.7728.88894,437
11/25/201629.8729.8729.5529.59264,774
11/23/201629.5029.9829.4829.73514,879
11/22/201629.5029.6529.2729.64826,617
11/21/201629.1029.3628.9629.34630,775
11/18/201628.7429.1028.2829.01925,144
11/17/201628.7729.0028.6128.64688,423
11/16/201627.9428.7627.8428.63751,389
11/15/201627.9528.4027.6628.04595,489
11/14/201627.6028.4027.5327.97783,409
11/11/201626.7827.5926.5727.47987,308
11/10/201626.5027.3126.3126.75862,816
11/9/201625.2226.3725.2226.30732,114
11/8/201625.9226.1025.6025.71347,373
11/7/201625.7826.0425.7126.01554,844
11/4/201624.9825.7824.9025.26508,036
11/3/201624.8125.2624.6924.84517,926
11/2/201625.1525.5724.7724.81727,077
11/1/201624.8225.2024.6425.17761,257
10/31/201624.4825.0924.4324.71996,742
10/28/201623.2824.9022.9624.331,617,056
10/27/201622.7122.8622.3722.63650,680
10/26/201622.9323.3122.7722.95489,441
10/25/201623.4223.4623.0123.10415,069
10/24/201623.6023.7123.4323.52313,471
10/21/201623.0623.3622.9423.23262,710
10/20/201623.4523.6723.1623.22381,628
10/19/201623.5323.8023.3723.56577,773
10/18/201622.9623.6222.9223.42648,338
10/17/201622.7723.0922.6622.82368,054
10/14/201622.8522.9322.6922.76438,770
10/13/201622.9823.1722.6022.77822,349
10/12/201622.8522.9922.6022.68718,656
10/11/201624.0424.5522.6022.811,693,786
10/10/201625.3225.8025.3225.62344,865
10/7/201625.3525.3824.9425.13185,949
10/6/201625.1525.2724.8025.25212,786
10/5/201625.1225.5124.9725.17269,109
10/4/201624.9225.6524.9124.97401,251
10/3/201625.3925.4924.8824.95437,423
9/30/201624.8425.6824.7725.42743,682
9/29/201624.9125.1824.6624.69718,174
9/28/201625.1725.3224.7624.99513,678
9/27/201624.9025.3624.8825.14249,383
9/26/201625.5325.5324.9824.99492,168
9/23/201625.4325.9025.3725.66455,732
9/22/201625.2025.6525.1925.59753,856
9/21/201625.2225.3124.8925.09662,532
9/20/201625.0825.3924.9225.01454,891
9/19/201625.0625.4724.8525.01682,948
9/16/201624.9525.0824.7324.921,025,404
9/15/201624.6025.0224.4225.01378,788
9/14/201625.0625.1824.6524.71393,768
9/13/201625.0025.3924.9724.99791,664
9/12/201624.4025.4324.4025.25753,470
9/9/201625.2025.4824.7224.73531,389
9/8/201624.9025.6324.7725.41692,205
9/7/201624.1925.0024.1224.92420,675
9/6/201624.7824.8424.1224.17441,736
9/2/201624.5924.9824.3024.78364,615
9/1/201624.3224.5023.7724.47433,170
8/31/201624.9024.9624.3524.36503,038
8/30/201625.0925.1324.7824.86260,580
8/29/201624.8025.2024.7725.20405,526
8/26/201625.0525.2424.6424.73410,625
8/25/201625.2725.5325.0625.07374,522
8/24/201625.5325.6725.2425.30459,805
8/23/201625.4125.5025.2625.27407,535
8/22/201625.2125.4224.9825.26334,374
8/19/201625.1725.3725.0025.22629,381
8/18/201624.8225.2224.7425.21300,977
8/17/201624.9225.0824.4924.85462,789
8/16/201625.0325.0924.5324.93508,166
8/15/201624.8725.1824.8125.05235,231
8/12/201624.8625.0324.6924.78299,350
8/11/201625.1425.4224.6624.91495,714
8/10/201624.6824.8524.4624.55423,884
8/9/201624.6724.7124.3924.58427,682
8/8/201624.7524.9324.4424.57320,746
8/5/201624.1724.8124.1524.66496,824
8/4/201623.8724.1423.6823.96377,563
8/3/201623.6023.9923.2923.82544,387
8/2/201624.0824.1723.5523.70674,405
8/1/201623.8224.4623.2224.101,177,292
7/29/201621.8724.3221.5023.952,127,704
7/28/201622.5222.5221.5221.951,546,851
7/27/201623.2723.5322.9022.90477,017
7/26/201623.1323.5423.1023.25391,940
7/25/201622.6523.2322.5823.09648,101
7/22/201623.0123.0122.6822.73718,633
7/21/201623.0123.1922.8822.97493,314
7/20/201623.2023.3023.0123.09507,144
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center