AARON'S $28.72

up +0.07


17/5/2013 04:17 PM  |  NYSE : AAN  |  Industries : Real Estate and Rental and Leasing / Commercial and Industrial Machinery and Equipment Rental and Leasing
Type:

AAN historical data

Date Open High Low Close Volume
5/17/2013 28.68 28.86 28.54 28.72 3352
5/16/2013 29.30 29.33 28.51 28.65 3498
5/15/2013 28.93 29.42 28.71 29.28 5163
5/14/2013 28.44 28.99 28.41 28.95 4536
5/13/2013 28.66 28.76 28.28 28.43 4772
5/10/2013 28.70 29.00 28.64 28.75 2913
5/9/2013 28.68 28.97 28.49 28.63 6980
5/8/2013 29.24 29.34 28.68 28.68 7810
5/7/2013 28.86 29.53 28.83 29.19 4511
5/6/2013 28.59 29.01 28.51 28.83 5444
5/3/2013 28.51 28.90 28.45 28.51 6632
5/2/2013 28.38 28.76 28.13 28.29 6910
5/1/2013 28.62 28.71 28.07 28.22 5308
4/30/2013 28.30 28.72 28.17 28.71 6273
4/29/2013 28.37 28.56 28.02 28.29 8480
4/26/2013 27.86 28.55 27.26 28.24 10168
4/25/2013 27.67 28.71 27.57 28.62 9440
4/24/2013 27.98 28.17 27.61 27.67 3781
4/23/2013 27.99 28.28 27.68 27.97 9823
4/22/2013 28.29 28.60 28.03 28.35 2712
4/19/2013 28.04 28.84 27.95 28.53 4259
4/18/2013 28.03 28.08 27.74 27.90 4790
4/17/2013 28.15 28.43 27.91 28.05 6432
4/16/2013 28.23 28.30 27.94 28.29 3636
4/15/2013 28.61 28.72 27.97 28.04 3998
4/12/2013 28.80 29.13 28.66 28.75 3883
4/11/2013 28.94 29.36 28.76 28.88 5113
4/10/2013 28.61 29.00 28.41 28.90 6996
4/9/2013 28.26 28.71 28.21 28.52 4984
4/8/2013 27.70 28.19 27.65 28.19 2033
4/5/2013 27.17 27.68 26.93 27.66 5859
4/4/2013 27.23 27.52 27.00 27.51 1992
4/3/2013 27.87 27.92 26.92 27.19 3764
4/2/2013 28.33 28.42 27.76 27.89 3269
4/1/2013 28.71 28.71 28.07 28.31 2325
3/28/2013 28.65 28.81 28.58 28.68 2750
3/27/2013 28.50 28.94 28.46 28.64 4178
3/26/2013 28.62 28.83 28.53 28.64 1810
3/25/2013 28.51 28.68 28.41 28.54 2642
3/22/2013 28.45 28.62 28.34 28.40 2888
3/21/2013 28.66 28.78 28.16 28.35 3199
3/20/2013 28.70 29.00 28.70 28.87 2945
3/19/2013 28.66 28.76 28.29 28.55 3386
3/18/2013 28.08 28.57 28.01 28.53 3417
3/15/2013 28.38 28.51 28.24 28.35 8395
3/14/2013 28.48 28.78 28.39 28.45 2885
3/13/2013 28.31 28.61 28.20 28.30 2316
3/12/2013 28.63 28.67 28.27 28.31 3886
3/11/2013 28.60 28.83 28.50 28.59 3326
3/8/2013 28.29 28.69 27.88 28.67 3835
3/7/2013 28.13 28.34 27.87 28.13 3603
3/6/2013 27.93 28.28 27.93 28.15 3783
3/5/2013 27.83 28.38 27.78 27.83 3503
3/4/2013 27.38 27.93 27.38 27.73 4500
3/1/2013 27.25 27.43 26.81 27.39 6571
2/28/2013 27.70 27.92 27.27 27.29 4184
2/27/2013 27.37 28.06 27.37 27.78 2326
2/26/2013 27.69 27.91 27.29 27.37 7751
2/25/2013 28.18 28.26 27.53 27.53 4409
2/22/2013 28.12 28.13 27.76 28.00 4161
2/21/2013 28.82 28.82 27.84 27.99 7171
2/20/2013 29.60 29.77 28.82 28.88 4153
2/19/2013 29.39 29.65 29.35 29.56 3084
2/15/2013 29.27 29.35 29.01 29.26 5455
2/14/2013 29.61 29.66 29.20 29.20 3979
2/13/2013 30.27 30.40 29.48 29.64 4399
2/12/2013 29.99 30.45 29.86 30.25 3255
2/11/2013 30.01 30.19 29.67 29.91 3780
2/8/2013 29.49 30.24 28.58 30.01 3872
2/7/2013 29.50 29.75 28.64 29.67 5770
2/6/2013 29.79 29.92 29.63 29.85 3354
2/5/2013 29.90 30.00 29.52 29.83 3289
2/4/2013 29.70 29.99 29.55 29.72 2255
2/1/2013 29.81 30.01 29.59 29.83 3553
1/31/2013 29.74 30.22 29.57 29.65 4016
1/30/2013 29.73 29.85 29.38 29.63 3796
1/29/2013 29.62 29.85 29.39 29.74 5887
1/28/2013 30.21 30.23 29.72 29.87 3756
1/25/2013 30.64 30.70 29.90 30.26 3183
1/24/2013 30.31 30.90 30.25 30.60 2732
1/23/2013 30.47 30.60 30.28 30.29 1951
1/22/2013 30.10 30.54 29.97 30.45 2067
1/18/2013 30.09 30.20 29.92 30.12 2723
1/17/2013 29.65 30.24 29.64 30.08 5383
1/16/2013 29.60 29.92 29.44 29.59 2317
1/15/2013 29.19 29.85 29.11 29.67 3168
1/14/2013 28.99 29.49 28.99 29.35 2825
1/11/2013 28.95 29.11 28.49 29.03 3322
1/10/2013 29.32 29.34 28.73 28.92 1900
1/9/2013 28.89 29.35 28.79 29.23 4555
1/8/2013 28.69 28.86 28.48 28.79 3278
1/7/2013 28.95 29.13 28.53 28.74 2235
1/4/2013 28.82 29.29 28.72 29.11 2515
1/3/2013 28.69 29.25 28.61 28.78 4210
1/2/2013 28.72 28.78 28.30 28.70 4636
12/31/2012 27.59 28.32 27.45 28.28 2901
12/28/2012 27.20 27.70 27.10 27.65 3214
12/27/2012 27.47 27.54 27.10 27.37 2674
12/26/2012 27.99 28.05 27.36 27.41 2385
12/24/2012 27.96 28.15 27.83 27.97 1890
Marketplace
Trading Center