$37.88 +0.51 (%) Aaron's Inc - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAN historical data

Date Open High Low Close Volume
8/28/201537.3638.0137.2037.88335,748
8/27/201537.6937.8736.7437.37546,045
8/26/201537.0937.5436.2837.42454,983
8/25/201537.4837.7736.1736.18568,727
8/24/201535.8536.8332.3636.65656,546
8/21/201538.0238.8037.8037.82457,368
8/20/201539.0539.3838.5838.69524,666
8/19/201539.2239.5438.6639.19567,445
8/18/201539.2939.6938.9239.46603,063
8/17/201539.3739.5238.7639.29597,327
8/14/201538.5339.5738.2239.42717,218
8/13/201537.1637.4036.9937.17475,291
8/12/201537.0037.2835.8137.15570,519
8/11/201537.5537.6737.0237.26690,166
8/10/201537.0338.1036.7337.70590,495
8/7/201536.5236.8936.3436.68441,244
8/6/201537.5337.5336.5936.72456,972
8/5/201537.5038.0637.2037.55495,640
8/4/201536.8937.5636.7337.41378,910
8/3/201537.0337.1836.5036.96700,598
7/31/201535.9937.0035.7036.98731,769
7/30/201535.0635.9335.0535.84430,055
7/29/201534.8835.3034.8835.16548,012
7/28/201534.1635.3233.5634.86996,928
7/27/201534.9334.9333.7533.931,418,270
7/24/201539.0539.0634.2934.932,420,478
7/23/201537.6737.8236.8137.381,559,157
7/22/201536.7337.9236.7037.61629,251
7/21/201536.6637.0536.5436.84501,911
7/20/201537.0537.2236.6136.67658,933
7/17/201537.4237.5336.5636.99833,417
7/16/201537.3537.6837.1637.43818,136
7/15/201537.2637.8036.8337.50563,418
7/14/201537.3937.4737.1537.21465,530
7/13/201536.8337.5636.6737.39593,623
7/10/201535.9136.6235.7636.51481,665
7/9/201536.0036.1235.5835.66460,133
7/8/201535.6836.2635.2935.411,082,406
7/7/201535.9835.9835.2135.86423,709
7/6/201535.8636.4235.6335.99407,226
7/2/201536.1436.4735.8836.04349,224
7/1/201536.5736.6635.8136.14637,797
6/30/201536.5536.6836.0736.21729,799
6/29/201536.2436.7236.0636.23603,557
6/26/201536.7336.8436.4336.53658,683
6/25/201536.8936.9036.3836.63533,368
6/24/201536.7636.9836.4736.79606,363
6/23/201536.1636.9835.9136.85794,441
6/22/201535.5336.2035.3835.95504,628
6/19/201535.3035.7234.9935.31898,263
6/18/201534.8035.6234.6935.35470,835
6/17/201534.8835.2034.4234.69319,321
6/16/201534.3035.0934.2734.79511,542
6/15/201534.3334.6833.7034.28456,214
6/12/201534.5334.6534.3534.47325,530
6/11/201534.3835.0234.3834.50712,755
6/10/201534.3934.5634.1234.37456,434
6/9/201534.5734.6933.9434.19322,100
6/8/201534.0534.7034.0534.53624,431
6/5/201534.6634.7733.9334.03693,409
6/4/201534.8435.1534.4934.58349,989
6/3/201534.5235.2334.1034.92422,492
6/2/201533.9734.4833.8034.39730,012
6/1/201535.1635.5633.9534.05872,425
5/29/201535.0335.3334.8635.03573,050
5/28/201535.8235.9635.0435.15612,658
5/27/201535.3836.0335.0835.78473,340
5/26/201535.7936.0335.3035.40292,560
5/22/201535.9836.1535.5635.90292,986
5/21/201535.4936.0835.3936.00485,065
5/20/201536.2436.3535.5335.59392,694
5/19/201536.2136.7035.7236.24710,843
5/18/201535.6736.2335.3436.17325,623
5/15/201534.7135.5834.6135.51369,118
5/14/201535.2935.4234.6634.75458,887
5/13/201535.0735.5734.9535.10329,757
5/12/201535.3935.4234.6635.10433,640
5/11/201535.2535.7234.8535.47592,107
5/8/201534.8335.2934.5835.15624,669
5/7/201534.1134.7833.9234.58584,157
5/6/201534.3034.4133.6134.10576,837
5/5/201534.8235.1234.2434.26600,145
5/4/201534.8835.3634.5534.76575,196
5/1/201534.1034.8834.1034.67473,061
4/30/201534.3134.4333.7634.00780,751
4/29/201534.5734.8933.9234.40999,307
4/28/201533.7436.0733.6934.712,365,995
4/27/201533.0134.6232.9933.641,403,464
4/24/201530.5633.0030.5632.801,442,544
4/23/201529.1729.4929.0029.37658,982
4/22/201528.5129.2528.3329.23445,351
4/21/201528.5028.6028.3828.54267,507
4/20/201528.3728.5028.1428.47315,568
4/17/201528.2928.5127.6928.24386,675
4/16/201529.1729.1728.4928.52431,937
4/15/201529.0529.4928.8729.18400,741
4/14/201528.8929.0628.4028.97240,950
4/13/201528.8029.0028.5228.92233,669
4/10/201528.8929.0028.5228.76321,667
4/9/201528.4428.8528.4428.80423,440
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!