AAN - Aaron's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201962.2062.4160.7160.7160.71138,408
Sep 13, 201962.5263.5862.2862.7562.75364,100
Sep 12, 201964.6764.7662.6162.7362.73426,300
Sep 11, 201962.7264.2262.4064.1664.16482,600
Sep 10, 201960.8663.1960.3762.7562.75539,900
Sep 09, 201961.7062.0660.3761.0161.01517,000
Sep 06, 201962.9463.2361.4561.5261.52354,700
Sep 05, 201962.3263.4562.1762.7462.74392,100
Sep 04, 201962.7662.8661.2461.6861.68433,900
Sep 03, 201963.7264.0462.0662.2162.21435,700
Aug 30, 201965.0565.2263.6864.1164.11449,600
Aug 29, 201964.6365.0563.9564.7964.79311,700
Aug 28, 201962.6064.2662.2164.0364.03346,600
Aug 27, 201964.2364.2362.8062.9362.93571,200
Aug 26, 201962.5663.5361.7763.4163.41470,200
Aug 23, 201963.9564.7361.8962.1462.14431,900
Aug 22, 201964.4565.4564.3964.5364.53418,600
Aug 21, 201964.0564.6363.9064.1864.18380,600
Aug 20, 201964.5464.5463.1863.3063.30411,000
Aug 19, 201965.0065.3264.3664.3864.38427,900
Aug 16, 201962.7464.5962.0864.3664.36552,800
Aug 15, 201964.0464.0562.0862.5062.50392,100
Aug 14, 201963.2564.6062.9263.8563.85880,500
Aug 13, 201963.0464.9262.7064.6364.63334,800
Aug 12, 201964.2064.3663.0963.3963.39334,100
Aug 09, 201965.2366.5664.7064.7764.77720,900
Aug 08, 201964.5165.9464.3665.4765.47531,600
Aug 07, 201962.7964.2862.5763.9663.96517,000
Aug 06, 201961.9063.5461.5663.5463.54633,000
Aug 05, 201960.5261.8259.5561.5661.56866,400
Aug 02, 201962.3362.9161.0361.4561.45518,300
Aug 01, 201963.8565.4862.2962.6362.63692,800
Jul 31, 201963.4464.6862.6763.0563.05695,900
Jul 30, 201962.0063.5760.1663.1763.17742,900
Jul 29, 201963.5963.8562.5963.6363.63636,000
Jul 26, 201963.4764.2162.7464.0864.08574,900
Jul 25, 201968.4468.4461.5162.4762.471,292,500
Jul 24, 201962.9765.0262.5165.0065.00927,000
Jul 23, 201963.3463.5662.8363.4263.42524,600
Jul 22, 201963.4264.5262.9863.0363.03563,600
Jul 19, 201963.4964.2863.2363.3063.30521,000
Jul 18, 201962.9863.7962.5663.5863.58448,500
Jul 17, 201963.9464.0562.5963.1563.15553,700
Jul 16, 201964.3265.3864.1564.1864.18558,000
Jul 15, 201963.4564.3662.8664.1264.12513,500
Jul 12, 201962.1463.7962.0163.4463.44552,100
Jul 11, 201963.2763.3261.2461.9661.96735,400
Jul 10, 201963.0263.5862.4963.3863.38556,100
Jul 09, 201963.3563.8062.3562.4762.47387,300
Jul 08, 201964.0864.2963.1363.6163.61763,100
Jul 05, 201963.9264.4963.6264.2464.24448,200
Jul 03, 201963.5764.2363.2264.0464.04288,900
Jul 02, 201962.7863.7262.4263.3363.33568,000
Jul 01, 201962.1563.7662.0462.8962.89884,200
Jun 28, 201960.6761.4560.5561.4161.413,341,900
Jun 27, 201961.3261.7660.4960.9860.98671,900
Jun 26, 201961.0161.5160.1461.1661.16574,300
Jun 25, 201962.1962.3360.8861.0761.07635,200
Jun 24, 201961.9162.6761.3561.5961.59671,000
Jun 21, 201961.0661.5660.5661.3161.31937,600
Jun 20, 201961.6162.4360.9161.3561.35538,000
Jun 19, 201960.6561.5859.5161.2761.27533,700
Jun 18, 201961.1961.4160.0660.5160.51589,300
Jun 17, 201961.1761.1760.2260.9060.90793,600
Jun 17, 20190.035 Dividend
Jun 14, 201960.7861.0159.9960.5960.56445,800
Jun 13, 201960.4161.0759.6061.0761.031,125,500
Jun 12, 201959.5860.7259.5060.1560.12711,000
Jun 11, 201959.6560.3758.6159.0559.02580,800
Jun 10, 201956.9660.4556.7459.2359.201,143,100
Jun 07, 201954.8955.9154.6655.7255.69471,300
Jun 06, 201954.9755.1654.0054.7254.69550,800
Jun 05, 201954.8855.9854.1554.9754.94519,700
Jun 04, 201953.7054.9253.4954.8854.85582,000
Jun 03, 201953.2153.7952.6253.1853.15484,700
May 31, 201954.0054.3452.8653.2653.23587,200
May 30, 201954.7555.2154.1354.6754.64289,400
May 29, 201954.5354.6853.5854.3454.31357,400
May 28, 201954.4855.6554.3655.0455.01451,800
May 24, 201953.6454.8653.6254.4454.41547,100
May 23, 201954.5654.5753.0753.3053.27485,100
May 22, 201955.8456.2554.9355.2355.20343,900
May 21, 201954.9756.4154.8556.2056.17605,500
May 20, 201954.0155.3553.6154.6754.64670,700
May 17, 201954.7655.7454.1354.4254.39703,800
May 16, 201954.5355.3754.1755.0855.05731,200
May 15, 201954.0354.6553.5154.2454.21507,500
May 14, 201954.4054.7953.7954.4654.43350,300
May 13, 201955.4955.7353.5254.1954.16582,400
May 10, 201956.6156.6155.0156.3456.31566,700
May 09, 201957.4857.8556.3856.7456.71611,000
May 08, 201958.2758.5657.4757.5757.54291,200
May 07, 201958.7559.5157.8158.2858.25338,100
May 06, 201958.0059.5057.9859.2159.18449,600
May 03, 201957.0859.0056.6258.7558.72706,100
May 02, 201954.6156.9654.3056.9456.91501,800
May 01, 201955.6755.6754.5854.6354.60402,100
Apr 30, 201955.7356.3555.0155.6955.66680,700
Apr 29, 201956.8157.2155.6756.3656.33743,500
Apr 26, 201959.4759.4955.6257.0657.031,051,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...