FinancialContent is the trusted provider of stock market information to the media industry.
Aaron's Inc (NY: AAN)
53.25 USD  +1.04 (+1.99%)
Streaming Delayed Price  /  Updated: 12:49 PM EDT, Aug 5, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 04, 2020 51.57 52.94 51.46 52.21 646,402 +0.61(+1.18%)
Aug 03, 2020 52.60 53.05 51.52 51.60 1,157,887 -0.58(-1.11%)
Jul 31, 2020 52.00 52.88 50.89 52.18 1,570,000 -0.58(-1.10%)
Jul 30, 2020 54.00 55.91 52.06 52.76 1,379,626 -1.63(-3.00%)
Jul 29, 2020 49.00 56.20 49.00 54.39 4,159,549 +9.22(+20.41%)
Jul 28, 2020 45.62 46.64 45.17 45.17 618,487 -0.80(-1.74%)
Jul 27, 2020 44.96 46.09 44.42 45.97 658,793 +1.27(+2.84%)
Jul 24, 2020 44.88 45.43 44.00 44.70 433,600 -0.24(-0.53%)
Jul 23, 2020 44.04 45.67 43.86 44.94 478,462 +0.51(+1.15%)
Jul 22, 2020 43.24 44.67 43.01 44.43 380,065 +0.74(+1.69%)
Jul 21, 2020 43.10 44.28 43.04 43.69 345,424 +1.08(+2.53%)
Jul 20, 2020 42.80 43.04 42.10 42.61 312,829 -0.53(-1.23%)
Jul 17, 2020 44.44 44.68 43.00 43.14 406,000 -0.90(-2.04%)
Jul 16, 2020 44.48 45.08 43.29 44.04 426,410 -0.86(-1.92%)
Jul 15, 2020 44.50 45.46 43.66 44.90 718,417 +2.07(+4.83%)
Jul 14, 2020 42.25 43.18 41.65 42.83 597,348 +0.42(+0.99%)
Jul 13, 2020 44.45 44.88 42.38 42.41 480,703 -1.69(-3.83%)
Jul 10, 2020 43.91 44.61 43.16 44.10 367,700 +0.29(+0.66%)
Jul 09, 2020 43.63 44.16 43.15 43.81 518,815 -0.01(-0.02%)
Jul 08, 2020 43.25 44.06 42.72 43.82 577,782 +0.37(+0.85%)
Jul 07, 2020 44.33 44.40 42.76 43.45 841,007 -1.59(-3.53%)
Jul 06, 2020 46.23 46.23 44.30 45.04 549,789 +0.31(+0.69%)
Jul 02, 2020 46.80 47.42 44.54 44.73 413,000 -0.56(-1.24%)
Jul 01, 2020 45.17 46.57 44.36 45.29 597,880 -0.11(-0.24%)
Jun 30, 2020 45.92 46.50 45.05 45.40 622,177 -1.10(-2.37%)
Jun 29, 2020 45.24 46.83 44.07 46.50 649,206 +2.18(+4.92%)
Jun 26, 2020 43.47 44.41 42.85 44.32 1,885,900 +0.20(+0.45%)
Jun 25, 2020 42.17 44.24 41.90 44.12 528,431 +1.35(+3.16%)
Jun 24, 2020 43.56 44.00 41.53 42.77 480,228 -1.61(-3.63%)
Jun 23, 2020 44.55 44.81 43.58 44.38 401,930 +0.82(+1.88%)
Jun 22, 2020 42.12 44.32 41.19 43.56 641,537 +1.30(+3.08%)
Jun 19, 2020 43.92 44.83 42.20 42.26 1,400,400 -1.12(-2.58%)
Jun 18, 2020 44.02 45.09 43.06 43.38 641,476 -0.93(-2.10%)
Jun 17, 2020 45.45 45.45 44.07 44.31 562,816 -1.19(-2.62%)
Jun 16, 2020 46.30 46.39 43.32 45.50 1,989,669 +1.56(+3.55%)
Jun 15, 2020 41.18 44.36 40.65 43.94 889,353 +0.39(+0.90%)
Jun 12, 2020 44.78 45.01 42.09 43.55 672,400 +1.57(+3.74%)
Jun 11, 2020 42.28 43.91 40.69 41.98 839,251 -3.65(-8.00%)
Jun 10, 2020 48.47 48.91 44.84 45.63 866,255 -2.84(-5.86%)
Jun 09, 2020 48.21 50.09 47.07 48.47 1,159,827 -0.81(-1.64%)
Jun 08, 2020 48.25 49.61 48.04 49.28 1,617,255 +3.71(+8.14%)
Jun 05, 2020 45.84 49.17 45.11 45.57 1,278,900 +1.92(+4.40%)
Jun 04, 2020 40.17 44.24 40.00 43.65 1,593,348 +3.96(+9.98%)
Jun 03, 2020 39.37 40.04 38.94 39.69 965,115 +1.25(+3.25%)
Jun 02, 2020 37.71 38.95 37.18 38.44 758,119 +1.11(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.