Aaron's, Inc. Historical Stock Prices

AAN 
$29.36
*  
0.28
0.96%
Get AAN Alerts
*Delayed - data as of Jul. 24, 2014 13:50 ET  -  Find a broker to begin trading AAN now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    AAN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
13:50  28.97  29.39  28.91  29.36 278,539
07/23/2014 28.84 29.2 28.74 29.08 496,112
07/22/2014 28.5 29 28.5 28.81 610,931
07/21/2014 29.25 29.42 28.35 28.46 944,375
07/18/2014 29.6 29.7 29.4 29.58 487,839
07/17/2014 29.71 29.75 29.31 29.56 871,483
07/16/2014 30 30.04 29.22 29.71 1,983,198
07/15/2014 31.4 32.4 30.06 30.34 2,466,158
07/14/2014 33.48 33.7 33.29 33.53 442,110
07/11/2014 33.96 34.8 33.03 33.12 1,082,386
07/10/2014 34.99 35.4 34.53 35.18 593,503
07/09/2014 35.49 35.78 35.23 35.31 553,322
07/08/2014 35.84 35.9 35.34 35.4 552,039
07/07/2014 35.61 35.97 35.42 35.8 434,178
07/03/2014 35.38 35.55 35.35 35.5 334,884
07/02/2014 35.9 35.97 35.26 35.37 525,548
07/01/2014 35.67 36.735 35.67 35.9 677,909
06/30/2014 35.56 35.82 35.31 35.64 542,482
06/27/2014 35.05 35.73 34.75 35.61 1,047,370
06/26/2014 35.34 35.34 34.83 35.1 249,394
06/25/2014 35.16 35.43 35.05 35.35 318,876
06/24/2014 35.28 35.63 35.1 35.12 311,393
06/23/2014 35.01 35.45 34.85 35.29 393,560
06/20/2014 35.35 35.41 34.7 35.06 733,352
06/19/2014 34.94 35.36 34.75 35.29 514,370
06/18/2014 34.42 34.955 34.25 34.89 557,384
06/17/2014 34.41 34.73 34.16 34.39 575,099
06/16/2014 34.1 34.53 33.9 34.47 442,865
06/13/2014 34.21 34.31 33.88 34.15 354,345
06/12/2014 34.59 34.69 34.175 34.21 462,852
06/11/2014 34.66 34.75 34.43 34.64 412,846
06/10/2014 34.61 34.73 34.49 34.67 537,935
06/09/2014 34.41 34.76 34.38 34.66 751,173
06/06/2014 34.01 34.39 34.01 34.24 557,179
06/05/2014 33.83 34.05 33.57 33.94 486,431
06/04/2014 33.38 33.85 33.33 33.77 658,196
06/03/2014 32.89 33.47 32.85 33.43 600,806
06/02/2014 32.93 33.07 32.71 32.98 460,362
05/30/2014 32.82 32.98 32.78 32.84 781,453
05/29/2014 32.71 32.87 32.4 32.85 349,107
05/28/2014 32.87 33.035 32.535 32.64 392,854
05/27/2014 33 33.15 32.79 32.91 457,260
05/23/2014 32.88 33.165 32.7 32.93 723,107
05/22/2014 32.59 32.88 32.35 32.86 528,549
05/21/2014 32.08 32.53 31.962 32.45 913,373
05/20/2014 32 32.25 31.91 31.95 997,325
05/19/2014 32.23 32.39 31.93 32.11 876,236
05/16/2014 32.18 32.39 31.93 32.39 725,821
05/15/2014 32.43 32.43 31.76 32.22 1,025,472
05/14/2014 32.75 32.91 32.4 32.48 847,162
05/13/2014 33.29 33.43 32.66 32.73 1,065,698
05/12/2014 32.76 33.85 32.68 33.3 2,314,682
05/09/2014 31.73 32.27 31.5 32.17 824,315
05/08/2014 31.49 31.96 31.4 31.73 1,086,899
05/07/2014 30.89 31.6 30.6 31.49 1,617,844
05/06/2014 30.29 30.92 29.99 30.79 1,734,887
05/05/2014 30.38 30.8401 29.9 30.29 1,281,949
05/02/2014 29.59 30.49 29.36 30.39 1,291,558
05/01/2014 29.54 29.77 29.38 29.59 1,721,063
04/30/2014 29.15 29.58 29.005 29.47 824,053
04/29/2014 29.36 29.39 28.96 29.11 2,617,736
04/28/2014 28.73 29.56 28.6225 29.27 1,599,646
04/25/2014 29.68 30.52 28.57 28.67 1,913,972
04/24/2014 29.57 29.98 29.25 29.89 1,570,811
04/23/2014 30.21 30.26 29.56 29.58 1,090,228
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?