AAN - Aaron's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201840.4240.7639.9640.6140.61577,917
Jan 17, 201841.4841.5640.3940.4040.40780,800
Jan 16, 201841.5442.5341.0941.4041.40613,500
Jan 12, 201841.1941.5740.9041.1341.13404,600
Jan 11, 201839.1641.3139.0541.1241.12888,100
Jan 10, 201840.0940.0939.0839.1539.15921,600
Jan 09, 201840.8240.9039.5939.8039.801,113,600
Jan 08, 201839.8340.8139.6440.7240.72602,400
Jan 05, 201839.8540.0539.5639.9439.94469,200
Jan 04, 201839.9840.2639.3039.8339.83555,000
Jan 03, 201839.4340.3939.2439.6739.67702,800
Jan 02, 201839.8140.0939.1039.4739.47906,000
Dec 29, 201740.2240.3239.8239.8539.85501,800
Dec 28, 201740.5240.5240.0140.2440.24435,700
Dec 27, 201740.6140.7340.1440.6040.60412,200
Dec 26, 201740.1540.5439.9840.3640.36544,000
Dec 22, 201740.6240.6239.9940.2640.26805,600
Dec 21, 201740.1640.7739.9840.5540.55717,800
Dec 20, 201740.8940.9940.1440.1540.151,446,000
Dec 19, 201738.9640.9738.5040.7140.711,650,100
Dec 18, 201737.3838.5437.3838.2838.28727,000
Dec 15, 201736.1437.4436.1436.9336.931,765,800
Dec 14, 201737.4337.8035.6236.0136.01984,400
Dec 13, 201736.1138.0435.8937.5437.54857,200
Dec 12, 201736.9237.1435.9936.0236.021,446,700
Dec 12, 20170.03 Dividend
Dec 11, 201738.8038.8036.7237.0837.05962,000
Dec 08, 201738.5339.2538.3138.9838.951,088,200
Dec 07, 201737.8338.8837.8338.4338.401,164,500
Dec 06, 201737.3638.2537.1137.7237.69886,300
Dec 05, 201737.6838.0037.1337.5137.48821,000
Dec 04, 201739.7539.9837.5037.6537.621,107,700
Dec 01, 201737.6339.1937.6339.1939.161,543,300
Nov 30, 201738.1238.5037.6437.7237.69801,100
Nov 29, 201738.7338.9937.6638.0037.971,101,700
Nov 28, 201735.7437.0835.7437.0136.98738,500
Nov 27, 201735.5336.0135.3435.5735.54710,700
Nov 24, 201735.8336.0235.4135.4535.42158,900
Nov 22, 201736.0336.3035.5635.6035.57600,500
Nov 21, 201736.5036.6135.9136.2036.17826,400
Nov 20, 201736.5836.8536.0636.7436.711,070,800
Nov 17, 201736.3036.6836.3036.4636.43810,100
Nov 16, 201735.8136.5535.6436.5036.47784,200
Nov 15, 201735.4135.9135.1635.8035.77846,700
Nov 14, 201735.4836.2335.4835.7635.73752,900
Nov 13, 201736.6136.6235.2535.5335.501,005,300
Nov 10, 201737.6038.0636.2636.5936.561,215,000
Nov 09, 201735.6835.8635.2335.6235.59980,700
Nov 08, 201735.5136.0934.8035.9935.961,808,100
Nov 07, 201735.7235.7234.2934.4434.411,149,800
Nov 06, 201736.2836.5735.5735.5935.561,029,500
Nov 03, 201735.8636.9235.6336.4336.401,430,800
Nov 02, 201735.8436.3235.1935.8035.771,179,800
Nov 01, 201737.1737.2435.5735.9335.901,712,200
Oct 31, 201737.1537.3535.5436.8036.771,768,900
Oct 30, 201738.5738.5736.9937.0737.041,605,200
Oct 27, 201739.9141.7137.9339.1439.113,272,300
Oct 26, 201742.5543.0942.1142.2442.211,026,500
Oct 25, 201742.2242.5741.5642.3442.31892,300
Oct 24, 201742.1942.5341.8242.3942.36467,300
Oct 23, 201742.5842.8942.0242.0942.06728,700
Oct 20, 201742.8242.8642.2442.7442.71549,500
Oct 19, 201741.1342.9440.9842.4842.45590,300
Oct 18, 201741.5541.5540.9241.2741.24829,000
Oct 17, 201741.7341.9141.4841.5541.52341,700
Oct 16, 201742.1442.4041.5241.5441.51396,600
Oct 13, 201742.4442.7042.0642.1042.07351,100
Oct 12, 201742.8142.8141.8642.4642.43454,800
Oct 11, 201743.9543.9642.8242.9642.93731,400
Oct 10, 201744.1744.1743.3543.8943.85518,500
Oct 09, 201744.3944.4343.7943.9643.92519,000
Oct 06, 201744.3644.6544.1244.3944.35643,300
Oct 05, 201744.5245.0644.1944.5744.53899,000
Oct 04, 201744.2744.7044.1244.6144.57414,100
Oct 03, 201743.7344.1943.3844.1944.15781,100
Oct 02, 201743.6343.8643.3643.8143.771,267,600
Sep 29, 201743.5444.1043.0543.6343.591,594,100
Sep 28, 201741.9343.5741.6043.5443.501,631,900
Sep 27, 201740.2441.8140.1341.3741.341,095,100
Sep 26, 201739.4240.5139.2740.0640.03846,700
Sep 25, 201738.9239.6538.8939.4239.39582,300
Sep 22, 201738.9039.3038.6839.0339.00560,700
Sep 21, 201739.2639.8938.7638.8338.80693,300
Sep 20, 201739.1339.6438.6539.2239.19702,200
Sep 19, 201738.3539.4537.8439.3539.321,753,900
Sep 18, 201741.7041.7038.2138.4138.382,606,000
Sep 15, 201742.6943.0842.5942.9042.871,717,000
Sep 14, 201743.0843.4442.4942.6142.58659,000
Sep 14, 20170.028 Dividend
Sep 13, 201742.7243.2942.6743.1643.10529,300
Sep 12, 201741.8742.7441.8742.6742.61717,300
Sep 11, 201742.2043.1641.6941.7541.69771,700
Sep 08, 201741.1141.8941.0341.8741.81858,700
Sep 07, 201742.2242.4140.8941.1141.051,040,600
Sep 06, 201743.6243.6241.7242.0041.941,112,800
Sep 05, 201744.5044.8643.4443.5043.44589,000
Sep 01, 201744.3544.6044.1644.5044.44458,600
Aug 31, 201744.3544.7043.6944.2744.21859,100
Aug 30, 201744.4944.9544.1944.2944.23679,600
Aug 29, 201744.1144.7843.8844.3644.30563,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...