Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

AAN

Aaron's Inc

$54.44 1.14 (2.14%)
16:35 EDT AAN Stock Quote Delayed 15 Minutes
  • AAN Stock Chart
  • Historical AAN Prices
Dividend & Yield:       0.12 (0.22%)
P/E:       13.44
Market Cap:       3.83B
EPS:       4.05
Volume:       545,400
Day's Range:       53.62 - 54.86
52wk Range:       39.28 - 59.71
Previous Close:       54.44
Historical Data for AAN
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 53.64 54.86 53.62 545,400 54.44 1.14   2.14%
05/23/19 54.56 54.57 53.07 483,417 53.30 -1.93   -3.49%
05/22/19 55.84 56.25 54.93 343,904 55.23 -0.97   -1.73%
05/21/19 54.97 56.41 54.85 605,462 56.20 1.53   2.80%
05/20/19 54.01 55.35 53.61 670,737 54.67 0.25   0.46%
05/17/19 54.76 55.74 54.13 703,700 54.42 -0.66   -1.20%
05/16/19 54.53 55.37 54.17 731,216 55.08 0.84   1.55%
05/15/19 54.03 54.65 53.51 507,455 54.24 -0.22   -0.40%
05/14/19 54.40 54.79 53.79 350,272 54.46 0.27   0.50%
05/13/19 55.49 55.73 53.52 582,432 54.19 -2.15   -3.82%
05/10/19 56.61 56.61 55.01 566,700 56.34 -0.40   -0.70%
05/09/19 57.48 57.85 56.38 611,023 56.74 -0.83   -1.44%
05/08/19 58.27 58.56 57.47 291,208 57.57 -0.71   -1.22%
05/07/19 58.75 59.51 57.81 338,087 58.28 -0.93   -1.57%
05/06/19 58.00 59.50 57.98 449,588 59.21 0.46   0.78%
05/03/19 57.08 59.00 56.62 706,000 58.75 1.81   3.18%
05/02/19 54.61 56.96 54.30 501,777 56.94 2.31   4.23%
05/01/19 55.67 55.67 54.58 402,079 54.63 -1.06   -1.90%
04/30/19 55.73 56.35 55.01 680,660 55.69 -0.67   -1.19%
04/29/19 56.81 57.21 55.67 743,510 56.36 -0.70   -1.23%
04/26/19 59.47 59.49 55.62 1,051,000 57.06 -1.99   -3.37%
04/25/19 55.05 59.71 54.58 1,952,825 59.05 5.78   10.85%
04/24/19 53.07 53.87 52.65 458,238 53.27 0.35   0.66%
04/23/19 52.29 53.34 51.80 379,238 52.92 0.98   1.89%
04/22/19 53.04 53.60 51.92 254,947 51.94 -1.23   -2.31%
04/18/19 53.18 53.54 52.54 296,500 53.17 -0.15   -0.28%
04/17/19 53.28 53.93 53.04 379,377 53.32 0.35   0.66%
04/16/19 53.13 53.37 52.76 316,300 52.97 0.11   0.21%
04/15/19 53.08 53.37 52.42 279,090 52.86 -0.27   -0.51%
04/12/19 53.47 53.70 52.81 187,200 53.13 -0.14   -0.26%
04/11/19 53.62 53.71 53.14 324,364 53.27 -0.27   -0.50%
04/10/19 53.05 53.78 52.87 285,616 53.54 0.66   1.25%
04/09/19 53.37 53.96 52.76 265,594 52.88 -0.68   -1.27%
04/08/19 53.40 53.57 52.64 298,132 53.56 0.05   0.09%
04/05/19 53.14 53.76 52.92 437,700 53.51 0.48   0.91%
04/04/19 52.90 53.46 52.67 427,126 53.03 0.15   0.28%
04/03/19 52.86 53.19 52.42 223,691 52.88 0.49   0.94%
04/02/19 53.35 53.50 52.07 325,148 52.39 -0.96   -1.80%
04/01/19 53.09 54.03 52.87 595,364 53.35 0.75   1.43%
03/29/19 52.08 52.99 51.73 786,500 52.60 0.72   1.39%
03/28/19 51.57 52.31 51.40 430,153 51.88 0.66   1.29%
03/27/19 50.82 51.64 50.49 324,515 51.22 0.31   0.61%
03/26/19 50.82 51.80 50.60 444,226 50.91 0.20   0.39%
03/25/19 50.10 51.06 49.38 503,026 50.71 0.53   1.06%
03/22/19 50.89 51.52 50.18 473,200 50.18 -0.95   -1.86%
03/21/19 50.65 51.30 50.18 575,860 51.13 0.29   0.57%
03/20/19 50.96 51.57 49.84 577,627 50.84 -0.15   -0.29%
03/19/19 51.88 52.38 50.88 478,137 50.99 -0.76   -1.47%
03/18/19 51.64 52.38 51.10 418,769 51.75 0.08   0.15%
03/15/19 53.45 53.87 51.64 1,725,000 51.67 -1.59   -2.99%
03/14/19 53.11 53.41 52.45 366,478 53.26 0.17   0.32%
03/13/19 52.76 53.42 52.32 795,483 53.09 0.50   0.95%
03/12/19 53.33 53.67 52.13 333,034 52.59 -0.62   -1.17%
03/11/19 53.07 53.37 52.55 996,448 53.21 0.43   0.81%
03/08/19 53.43 53.57 52.46 396,200 52.78 -0.97   -1.80%
03/07/19 53.91 54.01 53.39 481,648 53.75 -0.28   -0.52%
03/06/19 54.40 54.66 53.99 529,164 54.03 -0.11   -0.20%
03/05/19 54.39 54.84 53.47 342,574 54.14 -0.15   -0.28%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?