Quantcast

Aaron's, Inc. Common Stock Historical Stock Prices

AAN 
$53.27
*  
0.35
0.66%
Get AAN Alerts
*Delayed - data as of Apr. 24, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 53.39 53.865 52.65 53.27 458,238
04/24/2019 53.07 53.865 52.65 53.27 458,238
04/23/2019 52.29 53.34 51.8 52.92 379,238
04/22/2019 53.04 53.6 51.92 51.94 254,947
04/18/2019 53.18 53.54 52.54 53.17 296,508
04/17/2019 53.28 53.93 53.04 53.32 379,377
04/16/2019 53.13 53.37 52.76 52.97 316,300
04/15/2019 53.08 53.37 52.415 52.86 279,090
04/12/2019 53.47 53.7 52.81 53.13 187,201
04/11/2019 53.62 53.71 53.14 53.27 324,364
04/10/2019 53.05 53.78 52.87 53.54 285,616
04/09/2019 53.37 53.96 52.76 52.88 265,594
04/08/2019 53.4 53.57 52.64 53.56 298,132
04/05/2019 53.14 53.76 52.92 53.51 437,742
04/04/2019 52.9 53.46 52.67 53.03 427,126
04/03/2019 52.86 53.19 52.42 52.88 223,691
04/02/2019 53.35 53.5 52.07 52.39 320,550
04/01/2019 53.09 54.03 52.87 53.35 595,364
03/29/2019 52.08 52.99 51.73 52.6 786,557
03/28/2019 51.57 52.315 51.4 51.88 430,153
03/27/2019 50.82 51.64 50.49 51.22 324,515
03/26/2019 50.82 51.8 50.595 50.91 444,226
03/25/2019 50.1 51.06 49.38 50.71 503,026
03/22/2019 50.89 51.52 50.18 50.18 473,214
03/21/2019 50.65 51.3 50.18 51.13 575,860
03/20/2019 50.96 51.57 49.84 50.84 577,627
03/19/2019 51.88 52.38 50.88 50.99 470,682
03/18/2019 51.64 52.38 51.1 51.75 418,769
03/15/2019 53.45 53.87 51.64 51.67 1,725,027
03/14/2019 53.11 53.41 52.45 53.26 364,701
03/13/2019 52.76 53.42 52.32 53.09 795,483
03/12/2019 53.33 53.6717 52.13 52.59 333,034
03/11/2019 53.07 53.37 52.55 53.21 989,233
03/08/2019 53.43 53.57 52.46 52.78 396,225
03/07/2019 53.91 54.0117 53.39 53.75 481,648
03/06/2019 54.4 54.66 53.99 54.03 529,164
03/05/2019 54.39 54.84 53.47 54.14 341,055
03/04/2019 55.04 55.3 53.44 54.29 525,148
03/01/2019 54.9 55.74 54.05 54.85 332,165
02/28/2019 54.39 54.81 53.58 54.29 588,602
02/27/2019 54.93 56.04 54.36 54.37 427,327
02/26/2019 54.24 55.19 54.03 55 523,955
02/25/2019 55.39 55.74 54.18 54.23 676,502
02/22/2019 54.6 54.99 54.39 54.97 445,448
02/21/2019 54.61 55.1106 53.52 54.18 504,798
02/20/2019 52.66 53.89 52.28 53.71 503,736
02/19/2019 52.88 53.52 52 52.7 663,517
02/15/2019 53.76 53.88 50.7403 53.02 1,427,028
02/14/2019 48.38 54.91 46.81 53.8 1,523,602
02/13/2019 50.99 51.2 50.07 50.4 816,939
02/12/2019 50.92 51.38 50.52 50.89 633,490
02/11/2019 50 50.94 50 50.49 669,907
02/08/2019 49.59 50.18 49.29 49.93 433,444
02/07/2019 50.17 50.42 49.14 49.9 652,978
02/06/2019 51.46 51.6658 50.27 50.4 470,757
02/05/2019 50.85 51.49 50.54 51.25 780,957
02/04/2019 50.07 50.74 49.73 50.67 486,305
02/01/2019 50.18 50.5 49.43 49.8 531,650
01/31/2019 49.5 50.36 49.02 50.06 500,127
01/30/2019 49.49 49.8752 48.44 49.6 531,877
01/29/2019 48.64 49.56 47.46 49.11 549,495
01/28/2019 49.82 50 48.7 49.59 372,284
01/25/2019 50.08 50.49 49.68 50 475,792
01/24/2019 47.69 49.47 47.408 49.41 474,859
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio