$35.90 -0.10 (%) Aaron's Inc - NYSE

May. 22, 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
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
4/8/201528.0928.5928.0628.50316,824
4/7/201528.2128.4328.0828.08252,007
4/6/201527.7628.4327.6228.26474,265
4/2/201527.5528.0327.4027.86310,446
4/1/201528.3128.3127.4727.52418,313
3/31/201527.9428.6127.8328.31348,334
3/30/201527.8628.3027.6628.12411,593
3/27/201527.6228.0627.5127.73331,756
3/26/201528.0028.1327.5927.69428,492
3/25/201529.1429.1528.0428.08411,108
3/24/201528.1029.6228.0329.04902,544
3/23/201528.2328.5828.0028.03500,299
3/20/201528.3228.3527.9228.231,332,260
3/19/201528.1928.3827.9528.20349,726
3/18/201528.1428.3727.8128.25563,339
3/17/201528.3628.6128.0928.17877,739
3/16/201528.7428.9928.4728.491,050,908
3/13/201528.4828.7928.3528.58550,454
3/12/201528.3828.7728.3528.55449,123
3/11/201528.0628.5028.0028.28625,950
3/10/201527.7528.2127.7528.04589,760
3/9/201528.0428.1927.6727.88379,984
3/6/201527.8728.2927.8228.05447,087
3/5/201528.5328.6328.0028.05510,863
3/4/201528.9728.9728.4828.50580,746
3/3/201529.8229.9328.8329.111,070,349
3/2/201530.0230.3529.5029.73997,820
2/27/201529.6629.8529.4629.81647,923
2/26/201529.7729.8129.4529.67577,315
2/25/201529.7729.9629.4529.70435,105
2/24/201530.4030.4829.7829.84312,044
2/23/201530.8531.0630.2030.34298,916
2/20/201530.8630.9730.4230.73309,524
2/19/201530.8531.0030.6230.80328,393
2/18/201530.8031.3130.7030.84414,090
2/17/201531.3631.3630.6430.90523,093
2/13/201531.4831.6931.1231.35412,799
2/12/201530.9831.5330.8931.44571,770
2/11/201531.0931.3030.8830.98394,058
2/10/201531.7531.7830.9131.12570,309
2/9/201532.5632.6531.6731.73515,022
2/6/201531.0033.7130.7132.201,615,960
2/5/201531.5431.7031.1331.22901,114
2/4/201531.3531.8331.2531.50764,820
2/3/201531.2831.3730.1131.351,005,814
2/2/201531.6732.0330.5531.93738,024
1/30/201532.2032.4031.5231.66558,223
1/29/201532.5932.6732.2032.39743,009
1/28/201532.6532.9032.1932.30553,371
1/27/201532.2232.8032.0632.51566,050
1/26/201532.2832.8832.2332.80564,959
1/23/201532.0132.5331.9032.38722,135
1/22/201531.1732.2331.0432.17977,031
1/21/201529.6431.0129.4930.97713,445
1/20/201529.6029.7528.8929.64642,002
1/16/201529.1929.6528.7429.60464,923
1/15/201529.9430.1429.1229.19642,958
1/14/201529.9930.2129.3129.99597,654
1/13/201530.8031.6729.8430.27723,328
1/12/201530.3530.6630.0330.58437,237
1/9/201530.6230.7330.0830.371,069,453
1/8/201530.7030.8430.4230.741,345,265
1/7/201529.5930.3529.4030.25917,308
1/6/201530.5330.5429.0929.361,222,526
1/5/201530.3530.6930.2330.50503,939
1/2/201530.8130.8630.0430.62899,151
12/31/201430.7731.1030.5130.57434,865
12/30/201430.9631.3330.6330.72376,845
12/29/201430.3731.2330.3731.00639,501
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center