Mail

AAN - Aaron's, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 16, 2019	62.20	62.41	60.71	60.71	60.71	138,408
Sep 13, 2019	62.52	63.58	62.28	62.75	62.75	364,100
Sep 12, 2019	64.67	64.76	62.61	62.73	62.73	426,300
Sep 11, 2019	62.72	64.22	62.40	64.16	64.16	482,600
Sep 10, 2019	60.86	63.19	60.37	62.75	62.75	539,900
Sep 09, 2019	61.70	62.06	60.37	61.01	61.01	517,000
Sep 06, 2019	62.94	63.23	61.45	61.52	61.52	354,700
Sep 05, 2019	62.32	63.45	62.17	62.74	62.74	392,100
Sep 04, 2019	62.76	62.86	61.24	61.68	61.68	433,900
Sep 03, 2019	63.72	64.04	62.06	62.21	62.21	435,700
Aug 30, 2019	65.05	65.22	63.68	64.11	64.11	449,600
Aug 29, 2019	64.63	65.05	63.95	64.79	64.79	311,700
Aug 28, 2019	62.60	64.26	62.21	64.03	64.03	346,600
Aug 27, 2019	64.23	64.23	62.80	62.93	62.93	571,200
Aug 26, 2019	62.56	63.53	61.77	63.41	63.41	470,200
Aug 23, 2019	63.95	64.73	61.89	62.14	62.14	431,900
Aug 22, 2019	64.45	65.45	64.39	64.53	64.53	418,600
Aug 21, 2019	64.05	64.63	63.90	64.18	64.18	380,600
Aug 20, 2019	64.54	64.54	63.18	63.30	63.30	411,000
Aug 19, 2019	65.00	65.32	64.36	64.38	64.38	427,900
Aug 16, 2019	62.74	64.59	62.08	64.36	64.36	552,800
Aug 15, 2019	64.04	64.05	62.08	62.50	62.50	392,100
Aug 14, 2019	63.25	64.60	62.92	63.85	63.85	880,500
Aug 13, 2019	63.04	64.92	62.70	64.63	64.63	334,800
Aug 12, 2019	64.20	64.36	63.09	63.39	63.39	334,100
Aug 09, 2019	65.23	66.56	64.70	64.77	64.77	720,900
Aug 08, 2019	64.51	65.94	64.36	65.47	65.47	531,600
Aug 07, 2019	62.79	64.28	62.57	63.96	63.96	517,000
Aug 06, 2019	61.90	63.54	61.56	63.54	63.54	633,000
Aug 05, 2019	60.52	61.82	59.55	61.56	61.56	866,400
Aug 02, 2019	62.33	62.91	61.03	61.45	61.45	518,300
Aug 01, 2019	63.85	65.48	62.29	62.63	62.63	692,800
Jul 31, 2019	63.44	64.68	62.67	63.05	63.05	695,900
Jul 30, 2019	62.00	63.57	60.16	63.17	63.17	742,900
Jul 29, 2019	63.59	63.85	62.59	63.63	63.63	636,000
Jul 26, 2019	63.47	64.21	62.74	64.08	64.08	574,900
Jul 25, 2019	68.44	68.44	61.51	62.47	62.47	1,292,500
Jul 24, 2019	62.97	65.02	62.51	65.00	65.00	927,000
Jul 23, 2019	63.34	63.56	62.83	63.42	63.42	524,600
Jul 22, 2019	63.42	64.52	62.98	63.03	63.03	563,600
Jul 19, 2019	63.49	64.28	63.23	63.30	63.30	521,000
Jul 18, 2019	62.98	63.79	62.56	63.58	63.58	448,500
Jul 17, 2019	63.94	64.05	62.59	63.15	63.15	553,700
Jul 16, 2019	64.32	65.38	64.15	64.18	64.18	558,000
Jul 15, 2019	63.45	64.36	62.86	64.12	64.12	513,500
Jul 12, 2019	62.14	63.79	62.01	63.44	63.44	552,100
Jul 11, 2019	63.27	63.32	61.24	61.96	61.96	735,400
Jul 10, 2019	63.02	63.58	62.49	63.38	63.38	556,100
Jul 09, 2019	63.35	63.80	62.35	62.47	62.47	387,300
Jul 08, 2019	64.08	64.29	63.13	63.61	63.61	763,100
Jul 05, 2019	63.92	64.49	63.62	64.24	64.24	448,200
Jul 03, 2019	63.57	64.23	63.22	64.04	64.04	288,900
Jul 02, 2019	62.78	63.72	62.42	63.33	63.33	568,000
Jul 01, 2019	62.15	63.76	62.04	62.89	62.89	884,200
Jun 28, 2019	60.67	61.45	60.55	61.41	61.41	3,341,900
Jun 27, 2019	61.32	61.76	60.49	60.98	60.98	671,900
Jun 26, 2019	61.01	61.51	60.14	61.16	61.16	574,300
Jun 25, 2019	62.19	62.33	60.88	61.07	61.07	635,200
Jun 24, 2019	61.91	62.67	61.35	61.59	61.59	671,000
Jun 21, 2019	61.06	61.56	60.56	61.31	61.31	937,600
Jun 20, 2019	61.61	62.43	60.91	61.35	61.35	538,000
Jun 19, 2019	60.65	61.58	59.51	61.27	61.27	533,700
Jun 18, 2019	61.19	61.41	60.06	60.51	60.51	589,300
Jun 17, 2019	61.17	61.17	60.22	60.90	60.90	793,600
Jun 17, 2019	0.035 Dividend
Jun 14, 2019	60.78	61.01	59.99	60.59	60.56	445,800
Jun 13, 2019	60.41	61.07	59.60	61.07	61.03	1,125,500
Jun 12, 2019	59.58	60.72	59.50	60.15	60.12	711,000
Jun 11, 2019	59.65	60.37	58.61	59.05	59.02	580,800
Jun 10, 2019	56.96	60.45	56.74	59.23	59.20	1,143,100
Jun 07, 2019	54.89	55.91	54.66	55.72	55.69	471,300
Jun 06, 2019	54.97	55.16	54.00	54.72	54.69	550,800
Jun 05, 2019	54.88	55.98	54.15	54.97	54.94	519,700
Jun 04, 2019	53.70	54.92	53.49	54.88	54.85	582,000
Jun 03, 2019	53.21	53.79	52.62	53.18	53.15	484,700
May 31, 2019	54.00	54.34	52.86	53.26	53.23	587,200
May 30, 2019	54.75	55.21	54.13	54.67	54.64	289,400
May 29, 2019	54.53	54.68	53.58	54.34	54.31	357,400
May 28, 2019	54.48	55.65	54.36	55.04	55.01	451,800
May 24, 2019	53.64	54.86	53.62	54.44	54.41	547,100
May 23, 2019	54.56	54.57	53.07	53.30	53.27	485,100
May 22, 2019	55.84	56.25	54.93	55.23	55.20	343,900
May 21, 2019	54.97	56.41	54.85	56.20	56.17	605,500
May 20, 2019	54.01	55.35	53.61	54.67	54.64	670,700
May 17, 2019	54.76	55.74	54.13	54.42	54.39	703,800
May 16, 2019	54.53	55.37	54.17	55.08	55.05	731,200
May 15, 2019	54.03	54.65	53.51	54.24	54.21	507,500
May 14, 2019	54.40	54.79	53.79	54.46	54.43	350,300
May 13, 2019	55.49	55.73	53.52	54.19	54.16	582,400
May 10, 2019	56.61	56.61	55.01	56.34	56.31	566,700
May 09, 2019	57.48	57.85	56.38	56.74	56.71	611,000
May 08, 2019	58.27	58.56	57.47	57.57	57.54	291,200
May 07, 2019	58.75	59.51	57.81	58.28	58.25	338,100
May 06, 2019	58.00	59.50	57.98	59.21	59.18	449,600
May 03, 2019	57.08	59.00	56.62	58.75	58.72	706,100
May 02, 2019	54.61	56.96	54.30	56.94	56.91	501,800
May 01, 2019	55.67	55.67	54.58	54.63	54.60	402,100
Apr 30, 2019	55.73	56.35	55.01	55.69	55.66	680,700
Apr 29, 2019	56.81	57.21	55.67	56.36	56.33	743,500
Apr 26, 2019	59.47	59.49	55.62	57.06	57.03	1,051,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...