AAN: Historical Prices for AARON'S, INC SC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	25.88	26.20	25.88	26.02	722,200	26.02
19-Nov-09	26.62	26.62	25.94	26.09	666,300	26.09
18-Nov-09	27.27	27.27	26.70	26.78	257,600	26.78
17-Nov-09	26.92	27.13	26.89	27.08	465,000	27.08
16-Nov-09	27.59	27.80	27.03	27.07	597,900	27.07
13-Nov-09	27.53	27.65	26.85	27.17	576,500	27.17
12-Nov-09	27.42	27.70	27.15	27.37	441,500	27.37
11-Nov-09	27.65	28.00	27.22	27.48	816,700	27.48
10-Nov-09	27.67	27.82	27.36	27.46	540,100	27.46
9-Nov-09	27.23	27.98	27.18	27.85	509,200	27.85
6-Nov-09	26.79	27.41	26.40	27.11	619,200	27.11
5-Nov-09	26.32	27.10	26.07	27.02	660,300	27.02
4-Nov-09	26.87	26.95	26.21	26.32	907,100	26.32
3-Nov-09	25.75	26.57	25.54	26.30	623,500	26.30
2-Nov-09	25.55	26.26	25.27	25.88	906,700	25.88
30-Oct-09	25.88	25.94	24.96	25.05	672,600	25.05
29-Oct-09	24.97	26.02	24.89	25.94	933,700	25.94
28-Oct-09	25.89	26.01	24.91	24.92	995,500	24.92
27-Oct-09	26.92	27.07	26.04	26.12	971,600	26.12
26-Oct-09	26.23	27.11	26.14	26.99	860,400	26.99
23-Oct-09	26.81	27.04	26.12	26.14	867,900	26.14
22-Oct-09	26.70	27.03	25.70	26.83	1,325,800	26.83
21-Oct-09	27.32	27.83	26.68	26.71	647,600	26.71
20-Oct-09	27.60	27.73	27.21	27.48	424,500	27.48
19-Oct-09	27.50	27.76	26.96	27.60	493,000	27.60
16-Oct-09	27.48	27.54	26.84	27.45	434,500	27.45
15-Oct-09	27.47	27.66	27.29	27.54	413,600	27.54
14-Oct-09	27.24	27.48	26.99	27.46	396,700	27.46
13-Oct-09	26.67	27.32	26.56	27.10	491,500	27.10
12-Oct-09	27.55	27.70	26.74	26.74	285,900	26.74
9-Oct-09	27.10	27.41	27.04	27.33	288,800	27.33
8-Oct-09	26.54	27.37	26.54	27.18	662,300	27.18
7-Oct-09	26.53	26.59	26.12	26.39	350,300	26.39
6-Oct-09	26.41	26.88	26.24	26.59	343,700	26.59
5-Oct-09	26.36	26.82	26.23	26.35	344,700	26.35
2-Oct-09	26.28	26.81	26.25	26.36	345,100	26.36
1-Oct-09	26.11	26.82	25.81	26.60	908,900	26.60
30-Sep-09	26.68	26.74	26.00	26.40	388,500	26.40
29-Sep-09	26.46	26.86	26.09	26.74	319,800	26.74
28-Sep-09	26.16	26.82	26.05	26.47	288,100	26.47
25-Sep-09	26.02	26.37	25.70	26.16	475,200	26.16
24-Sep-09	26.30	26.42	25.35	26.25	621,500	26.25
23-Sep-09	27.18	27.18	26.07	26.12	731,000	26.12
22-Sep-09	28.17	29.00	27.13	27.17	590,700	27.17
21-Sep-09	26.74	28.28	26.62	27.91	983,400	27.91
18-Sep-09	26.55	27.28	26.49	26.90	1,236,500	26.90
17-Sep-09	26.27	27.00	26.27	26.55	570,300	26.55
16-Sep-09	26.21	26.40	25.74	26.39	427,100	26.39
15-Sep-09	26.20	26.46	25.82	26.26	397,700	26.26
14-Sep-09	26.02	26.63	25.85	26.19	441,500	26.19
11-Sep-09	26.37	26.64	26.00	26.31	677,200	26.31
10-Sep-09	26.32	26.35	25.49	26.33	1,181,000	26.33
9-Sep-09	26.65	26.85	26.10	26.32	783,000	26.32
8-Sep-09	26.74	26.97	26.25	26.77	798,300	26.77
4-Sep-09	26.16	26.75	26.00	26.51	997,400	26.51
3-Sep-09	25.45	26.17	24.82	26.16	525,800	26.16
2-Sep-09	25.64	25.77	25.25	25.44	624,000	25.44
1-Sep-09	25.94	26.30	25.46	25.71	780,600	25.71
31-Aug-09	26.61	26.64	25.88	26.10	1,014,200	26.10
28-Aug-09	27.19	27.67	26.54	26.64	667,000	26.64
28-Aug-09	$ 0.017 Dividend
27-Aug-09	27.34	27.50	26.50	27.06	676,800	27.04
26-Aug-09	27.45	28.13	27.03	27.50	518,200	27.48
25-Aug-09	27.67	27.93	27.24	27.30	613,300	27.28
24-Aug-09	28.21	28.21	27.28	27.30	404,000	27.28
21-Aug-09	27.86	28.34	27.57	27.94	347,100	27.92
20-Aug-09	27.57	28.00	27.37	27.66	334,900	27.64
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions