$32.38 +0.21 (%) Aaron's Inc - NYSE

Jan. 23, 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
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
11/4/201425.0225.3724.9424.98544,290
11/3/201424.7425.1624.7425.03505,334
10/31/201424.4624.7924.3824.76469,735
10/30/201424.0024.3423.9224.22400,834
10/29/201424.6325.0624.0524.10875,289
10/28/201424.0324.6923.8824.64671,015
10/27/201423.6024.0223.5123.99852,301
10/24/201425.1025.1723.2523.271,072,161
10/23/201424.5724.7624.4124.70629,178
10/22/201424.5224.7224.3524.45510,556
10/21/201424.2224.8824.0824.48659,576
10/20/201424.0524.4724.0524.27603,869
10/17/201424.6224.6423.9324.10487,286
10/16/201424.0024.5623.9424.40554,356
10/15/201423.8724.6523.6824.32552,227
10/14/201424.1524.5924.1124.15567,854
10/13/201424.1024.1623.7024.011,125,353
10/10/201423.8924.4623.8324.20972,216
10/9/201423.9624.0823.3523.84595,179
10/8/201423.8024.1323.5724.06552,190
10/7/201423.9024.1023.7323.77389,385
10/6/201424.2624.3623.9924.04357,183
10/3/201424.1024.3423.9724.091,014,263
10/2/201423.5524.0723.5523.97670,245
10/1/201424.2524.3223.4423.53822,176
9/30/201424.5224.5724.2524.32495,715
9/29/201424.5124.7124.3424.53557,632
9/26/201424.9425.1624.5924.85344,894
9/25/201424.9625.0824.7324.87442,400
9/24/201424.9025.0224.7324.97445,587
9/23/201425.0125.0824.7824.79482,559
9/22/201425.0025.3924.9225.06591,675
9/19/201425.3825.5124.7724.952,551,014
9/18/201425.7025.8525.1325.38686,902
9/17/201425.4025.8125.4025.66647,935
9/16/201425.3325.6725.2725.45903,640
9/15/201425.6225.8325.4125.42487,915
9/12/201425.5525.6725.3125.60588,886
9/11/201425.6325.7425.4325.53506,994
9/10/201425.5725.8225.3825.72439,698
9/9/201425.8125.9125.4425.59338,401
9/8/201425.8025.9425.6925.90446,767
9/5/201425.7425.8925.6525.81355,361
9/4/201425.8626.0725.6625.82715,819
9/3/201425.5825.8525.5425.761,314,055
9/2/201425.4925.7025.2825.43691,046
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center