$27.59 -0.72 (%) Aaron's Inc - NYSE

Apr. 1, 2015 | 12:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAN historical data

Date Open High Low Close Volume
3/31/201527.9428.6127.8328.31348,251
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
12/26/201430.5230.5730.2630.41207,456
12/24/201430.1330.4329.9530.31245,759
12/23/201429.3930.1329.3230.07623,604
12/22/201428.6929.3028.4429.21436,442
12/19/201428.6528.9028.2928.60807,718
12/18/201428.4928.7628.0928.61403,464
12/17/201427.9228.3027.7628.18824,369
12/16/201427.7327.8927.1827.21400,019
12/15/201427.5227.9427.4627.78626,493
12/12/201427.0527.7726.7927.48399,070
12/11/201427.0727.5426.9827.16298,892
12/10/201427.4127.4826.6626.85389,051
12/9/201427.4527.7327.0327.41651,930
12/8/201427.7728.3527.5727.93455,367
12/5/201427.8528.0027.3127.80868,577
12/4/201428.4928.5127.7227.87548,518
12/3/201427.9228.5827.9228.51564,128
12/2/201428.4128.5027.7527.98508,598
12/1/201428.2628.4827.9228.35624,355
11/28/201428.3328.6428.2228.38506,966
11/26/201428.9528.9928.0828.25688,530
11/25/201428.5329.1028.5328.95766,895
11/24/201428.1628.5828.1328.48498,257
11/21/201428.8528.8528.1328.15711,955
11/20/201427.9428.6727.7228.64876,508
11/19/201427.4227.9427.3827.91592,648
11/18/201427.3427.5627.0027.45637,895
11/17/201427.3227.8827.0727.38683,639
11/14/201427.4727.6827.2027.30413,014
11/13/201427.7028.0027.2127.51915,392
11/12/201427.0427.6827.0027.60869,370
11/11/201425.9927.1425.9927.09849,978
11/10/201425.7126.1625.7026.06531,581
11/7/201425.6625.7625.2925.70625,888
11/6/201425.4225.7525.2525.69502,995
11/5/201425.1825.5525.0925.26508,171
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center