Aaron's Inc $25.43

down -0.19


2/9/2014 04:02 PM  |  NYSE : AAN  
Industries : Diversified Services / Rental & Leasing Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AAN historical data

Date Open High Low Close Volume
8/29/201425.6625.7825.5525.62604,129
8/28/201425.0525.6225.0025.58909,801
8/27/201425.4925.7725.0025.141,020,712
8/26/201425.8625.9825.4725.50494,843
8/25/201426.2926.4125.6625.85707,302
8/22/201425.4926.2725.4826.13884,128
8/21/201425.6525.7025.2425.47637,896
8/20/201425.9526.0925.4125.58556,277
8/19/201425.9226.4225.8125.961,096,796
8/18/201425.1225.8425.1225.79739,033
8/15/201425.9125.9525.0025.00839,224
8/14/201425.8725.9425.4925.92501,258
8/13/201425.8025.8925.5025.81616,904
8/12/201425.4025.8425.3025.801,026,805
8/11/201425.3325.5525.1125.501,085,231
8/8/201424.7525.4024.7525.291,305,800
8/7/201425.9025.9424.9625.051,116,722
8/6/201425.7126.1525.5625.771,015,483
8/5/201426.5026.6925.7925.82805,337
8/4/201426.5726.9226.4226.66967,587
8/1/201426.4026.6726.2226.401,528,749
7/31/201427.4727.5326.2826.381,135,480
7/30/201428.0928.1427.6027.62706,483
7/29/201428.2928.5427.8527.94938,205
7/28/201428.5128.7028.2428.29855,070
7/25/201428.6729.5328.4928.66679,024
7/24/201429.0129.5728.9129.54787,348
7/23/201428.8429.2028.7429.08496,112
7/22/201428.5029.0028.5028.81610,931
7/21/201429.2529.4228.3528.46944,375
7/18/201429.6029.7029.4029.58487,839
7/17/201429.7129.7529.3129.56871,483
7/16/201430.0030.0429.2229.711,983,198
7/15/201431.4032.4030.0630.342,466,158
7/14/201433.4133.7033.2933.53442,110
7/11/201433.9634.8033.0333.121,082,386
7/10/201434.9935.4034.5335.18593,503
7/9/201435.4935.7835.2335.31553,322
7/8/201435.8435.9035.3435.40552,039
7/7/201435.6135.9735.4235.80434,178
7/3/201435.3835.5535.3535.50334,884
7/2/201435.9035.9735.2635.37525,548
7/1/201435.6736.7435.6735.90677,909
6/30/201435.5635.8235.3135.64546,429
6/27/201435.0535.7334.7535.611,047,370
6/26/201435.3435.3434.8335.10249,394
6/25/201435.1635.4335.0535.35318,876
6/24/201435.2835.6335.1035.12311,393
6/23/201435.0135.4534.8535.29393,560
6/20/201435.3535.4134.7035.06733,352
6/19/201434.9435.3634.7535.29514,370
6/18/201434.4234.9634.2534.89557,384
6/17/201434.4134.7334.1634.39575,099
6/16/201434.1034.5333.9034.47442,865
6/13/201434.2134.3133.8834.15354,345
6/12/201434.5934.6934.1834.21462,852
6/11/201434.6634.7534.4334.64412,846
6/10/201434.6134.7334.4934.67537,935
6/9/201434.4134.7634.3834.66751,173
6/6/201434.0134.3934.0134.24557,179
6/5/201433.8334.0533.5733.94486,431
6/4/201433.3833.8533.3333.77658,196
6/3/201432.8933.4732.8533.43600,806
6/2/201432.9333.0732.7132.98460,362
5/30/201432.8232.9832.7832.84781,453
5/29/201432.7132.8732.4032.85349,107
5/28/201432.8733.0432.5432.64392,854
5/27/201433.0033.1532.7932.91457,260
5/23/201432.8833.1732.7032.93723,107
5/22/201432.5932.8832.3532.86528,549
5/21/201432.0832.5331.9632.45913,373
5/20/201432.0032.2531.9131.95997,325
5/19/201432.2332.3931.9332.11876,236
5/16/201432.1832.3931.9332.39725,821
5/15/201432.4332.4331.7632.221,025,472
5/14/201432.7532.9132.4032.48847,162
5/13/201433.2933.4332.6632.731,065,698
5/12/201432.7633.8532.6833.302,314,682
5/9/201431.7332.2731.5032.17824,315
5/8/201431.4931.9631.4031.731,086,899
5/7/201430.8931.6030.6031.491,617,844
5/6/201430.2930.9229.9930.791,734,887
5/5/201430.3830.8429.9030.291,281,949
5/2/201429.5930.4929.3630.391,291,558
5/1/201429.5429.7729.3829.591,721,063
4/30/201429.1529.5829.0129.47824,055
4/29/201429.3629.3928.9629.112,617,736
4/28/201428.7329.5628.6229.271,599,646
4/25/201429.6830.5228.5728.671,913,972
4/24/201429.5729.9829.2529.891,570,811
4/23/201430.2130.2629.5629.581,090,228
4/22/201430.0430.2929.9930.131,091,517
4/21/201429.9130.9329.6129.881,561,984
4/17/201429.8530.1128.4929.411,470,707
4/16/201429.5029.9529.2929.841,014,060
4/15/201428.7029.8727.9529.253,879,263
4/14/201430.4330.5430.2730.47408,746
4/11/201430.1230.4429.8730.23687,811
4/10/201430.7831.0830.0530.241,161,466
4/9/201430.8030.9030.4730.72368,633
Trading Center