Aaron's, Inc. Historical Stock Prices

AAN 
$28.25
*  
0.70
2.42%
Get AAN Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading AAN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  28.99  28.99  28.08  28.25 688,425
11/25/2014 28.53 29.1 28.53 28.95 766,895
11/24/2014 28.16 28.58 28.13 28.48 498,257
11/21/2014 28.85 28.85 28.13 28.15 711,955
11/20/2014 27.94 28.67 27.72 28.64 876,508
11/19/2014 27.42 27.94 27.38 27.91 592,648
11/18/2014 27.34 27.56 27.0001 27.45 637,895
11/17/2014 27.32 27.88 27.07 27.38 683,639
11/14/2014 27.47 27.68 27.2 27.3 413,014
11/13/2014 27.7 28 27.21 27.51 915,392
11/12/2014 27.04 27.68 27 27.6 869,370
11/11/2014 25.99 27.14 25.99 27.09 849,978
11/10/2014 25.71 26.16 25.7 26.06 531,581
11/07/2014 25.66 25.76 25.29 25.7 625,888
11/06/2014 25.42 25.75 25.25 25.69 502,995
11/05/2014 25.18 25.55 25.09 25.26 508,171
11/04/2014 25.02 25.37 24.94 24.98 541,990
11/03/2014 24.74 25.16 24.74 25.03 505,334
10/31/2014 24.46 24.79 24.38 24.76 469,735
10/30/2014 24 24.34 23.92 24.22 407,824
10/29/2014 24.63 25.06 24.05 24.1 875,289
10/28/2014 24.03 24.69 23.88 24.64 671,015
10/27/2014 23.6 24.02 23.51 23.99 852,301
10/24/2014 25.1 25.17 23.25 23.27 1,072,161
10/23/2014 24.57 24.755 24.41 24.7 629,078
10/22/2014 24.52 24.72 24.35 24.45 510,556
10/21/2014 24.22 24.88 24.08 24.48 659,576
10/20/2014 24.05 24.47 24.05 24.27 603,869
10/17/2014 24.62 24.64 23.93 24.1 487,286
10/16/2014 24 24.555 23.94 24.4 554,356
10/15/2014 23.87 24.65 23.68 24.32 550,427
10/14/2014 24.15 24.585 24.11 24.15 567,854
10/13/2014 24.1 24.16 23.7 24.01 1,125,353
10/10/2014 23.89 24.46 23.83 24.2 972,216
10/09/2014 23.96 24.08 23.35 23.84 595,179
10/08/2014 23.8 24.13 23.57 24.06 552,190
10/07/2014 23.9 24.1 23.73 23.77 389,385
10/06/2014 24.26 24.36 23.99 24.04 357,183
10/03/2014 24.1 24.34 23.97 24.09 1,014,263
10/02/2014 23.55 24.07 23.55 23.97 670,245
10/01/2014 24.25 24.32 23.44 23.53 822,176
09/30/2014 24.52 24.57 24.252 24.32 495,715
09/29/2014 24.51 24.71 24.34 24.53 557,632
09/26/2014 24.94 25.159 24.59 24.85 344,894
09/25/2014 24.96 25.08 24.73 24.87 442,400
09/24/2014 24.9 25.02 24.7337 24.97 445,587
09/23/2014 25.01 25.08 24.78 24.79 482,559
09/22/2014 25 25.39 24.92 25.06 591,675
09/19/2014 25.38 25.51 24.77 24.95 2,551,014
09/18/2014 25.7 25.85 25.13 25.38 686,902
09/17/2014 25.4 25.81 25.4 25.66 647,935
09/16/2014 25.33 25.67 25.27 25.45 903,640
09/15/2014 25.62 25.825 25.41 25.42 487,915
09/12/2014 25.55 25.67 25.31 25.6 588,886
09/11/2014 25.63 25.74 25.43 25.53 506,994
09/10/2014 25.57 25.82 25.38 25.72 439,698
09/09/2014 25.81 25.91 25.44 25.59 338,401
09/08/2014 25.8 25.94 25.69 25.9 446,767
09/05/2014 25.74 25.89 25.6513 25.81 355,361
09/04/2014 25.86 26.07 25.66 25.82 715,819
09/03/2014 25.58 25.85 25.54 25.76 1,314,055
09/02/2014 25.49 25.7 25.28 25.43 691,046
08/29/2014 25.66 25.78 25.55 25.62 604,129
08/28/2014 25.05 25.62 25 25.58 909,801
08/27/2014 25.49 25.77 25 25.14 1,020,712
08/26/2014 25.86 25.975 25.47 25.5 494,843
08/25/2014 26.29 26.41 25.66 25.85 707,302
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?