The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Aarons Inc.

  • AAN
  • NYSE
  • Financial Services
  • Latest 25.38
  • Currency US$
  • Change -0.28
  • Percent Change -1.091 %
  • Volume 686,902
  • Thu Sep 18, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 25.38 Last Trade: Sep 18, 2014
Date High Low Open Close Volume
Sep 18 25.85 25.13 25.70 25.38 686,902
Sep 17 25.81 25.40 25.40 25.66 647,935
Sep 16 25.67 25.27 25.33 25.45 903,640
Sep 15 25.82 25.41 25.62 25.42 487,915
Sep 12 25.67 25.31 25.55 25.60 588,886
Sep 11 25.74 25.43 25.63 25.53 506,994
Sep 10 25.82 25.38 25.57 25.72 439,698
Sep 9 25.91 25.44 25.81 25.59 338,401
Sep 8 25.94 25.69 25.80 25.90 446,767
Sep 5 25.89 25.65 25.74 25.81 355,361
Sep 4 26.07 25.66 25.86 25.82 715,819
Sep 3 25.85 25.54 25.58 25.76 1,314,055
Sep 2 25.70 25.28 25.49 25.43 691,046
Aug 29 25.78 25.55 25.66 25.62 604,129
Aug 28 25.62 25.00 25.05 25.58 909,801
Aug 27 25.77 25.00 25.49 25.14 1,020,712
Aug 26 25.98 25.47 25.86 25.50 494,843
Aug 25 26.41 25.66 26.29 25.85 707,302
Aug 22 26.27 25.48 25.49 26.13 884,128
Aug 21 25.70 25.24 25.65 25.47 637,896
Aug 20 26.09 25.41 25.95 25.58 556,277
Aug 19 26.42 25.81 25.92 25.96 1,096,796
Aug 18 25.84 25.12 25.12 25.79 739,033
Aug 15 25.95 25.00 25.91 25.00 839,224
Aug 14 25.94 25.49 25.87 25.92 501,258
Aug 13 25.89 25.50 25.80 25.81 616,904
Aug 12 25.84 25.30 25.40 25.80 1,026,805
Aug 11 25.55 25.11 25.33 25.50 1,085,231
Aug 8 25.40 24.75 24.75 25.29 1,305,800
Aug 7 25.94 24.96 25.90 25.05 1,116,722
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.